台亞 (2340)-元富-草屯券商分點個股進出

台股 » 個股 » 台亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台亞

(2340)

可現股當沖

股價
31.30
漲跌
▲0.60
漲幅
+1.95%
成交量
774張
產業
上市半導體類股
895人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台亞 (2340)籌碼相關－元富-草屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-草屯券商分點個股進出
元富-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	3	31.12	31.30	-3	1,720	-0.17%
2024/11/20	1	30.75	1	30.90	30.70	0	1,786	0.00%
2024/11/19	0	0.00	0.4	31.10	31.00	-0.4	1,798	-0.02%
2024/11/18	0	31.15	0	0.00	30.85	0	1,801	0.00%
2024/11/15	1	31.35	2	31.78	31.40	-1	1,802	-0.06%
2024/11/14	2.2	31.55	0	0.00	31.20	2.2	1,810	0.12%
2024/11/13	0	32.15	0	0.00	32.05	0	1,803	0.00%
2024/11/12	1	32.95	0	0.00	32.40	1	1,803	0.06%
2024/11/11	1	33.35	1	33.65	33.55	0	1,785	0.00%
2024/11/08	4	34.81	0	0.00	34.30	4	1,779	0.23%
2024/11/07	0	0.00	1	35.45	35.60	-1	1,774	-0.06%
2024/11/06	1	35.20	0	0.00	35.25	1	1,794	0.06%
2024/11/04	0	0.00	1	35.60	35.35	-1	1,898	-0.05%
2024/11/01	0	0.00	1	34.70	35.85	-1	1,940	-0.05%
2024/10/30	1	34.80	0	0.00	34.80	1	1,961	0.05%
2024/10/29	3	35.28	2	35.68	35.20	1	1,971	0.05%
2024/10/28	1	35.85	0	0.00	36.00	1	1,971	0.05%
2024/10/25	1	36.65	0	0.00	36.70	1	1,988	0.05%
2024/10/24	2	37.13	2	37.52	37.15	0	1,995	0.00%
2024/10/23	2	37.20	2	37.68	37.25	0	1,999	0.00%
2024/10/22	1	37.05	0	0.00	37.05	1	2,001	0.05%
2024/10/21	1	37.50	3	37.52	37.55	-2	2,026	-0.10%
2024/10/18	2	36.95	1	37.65	36.65	1	2,053	0.05%
2024/10/17	0	0.00	2	36.93	37.10	-2	2,081	-0.10%
2024/10/15	2	36.80	0	0.00	36.25	2	2,143	0.09%
2024/10/14	0	0.00	0	37.25	37.10	0	2,145	0.00%
2024/10/11	1	36.90	1	36.90	36.95	0	2,172	0.00%
2024/10/09	1	36.50	0	0.00	36.50	1	2,227	0.04%
2024/10/08	1	37.25	0	0.00	37.40	1	2,246	0.04%
2024/10/04	1	37.10	1	37.45	37.25	0	2,292	0.00%
2024/10/01	1.1	37.19	2	37.48	37.80	-0.9	2,338	-0.04%
2024/09/30	1.1	37.20	0	0.00	37.15	1.1	2,379	0.05%
2024/09/27	1	37.75	2	37.95	37.70	-1	2,490	-0.04%
2024/09/26	6	37.74	6	37.35	37.25	0	2,536	0.00%
2024/09/25	6	37.58	6	37.44	37.40	0	2,575	0.00%
2024/09/24	1	37.10	1	37.55	37.10	0	2,593	0.00%
2024/09/23	2	36.80	3	36.98	37.00	-1	2,595	-0.04%
2024/09/20	0	0.00	2	36.45	36.40	-2	2,598	-0.08%
2024/09/19	0	0.00	2	35.68	35.85	-2	2,626	-0.08%
2024/09/18	3	35.98	3	36.78	35.45	0	2,680	0.00%
2024/09/16	2	36.43	1	35.99	36.45	1	2,703	0.04%
2024/09/13	3	35.02	4	35.36	35.15	-1	2,726	-0.04%
2024/09/12	0	0.00	1	34.70	34.60	-1	2,757	-0.04%
2024/09/11	2	34.15	1	34.55	34.25	1	2,803	0.04%
2024/09/10	2	34.58	1	35.10	34.05	1	2,819	0.04%
2024/09/06	0	34.95	0	0.00	34.85	0	2,808	0.00%
2024/09/05	2	35.28	3	35.78	35.00	-1	2,802	-0.03%
2024/09/04	5	35.72	1	36.00	35.05	4	2,795	0.14%
2024/09/03	3	38.23	0	0.00	37.75	3	2,788	0.11%
2024/09/02	0	0.00	2	39.60	39.35	-2	2,769	-0.07%
2024/08/30	5	39.68	12	39.83	39.55	-7	2,763	-0.25%
2024/08/29	3.1	39.37	1	38.06	40.00	2.1	2,672	0.08%
2024/08/28	1	38.05	1	38.05	38.00	0	2,560	0.00%
2024/08/27	1	37.40	2	38.10	38.40	-1	2,536	-0.04%
2024/08/26	1	37.95	6	37.98	37.70	-5	2,550	-0.20%
2024/08/23	2	35.30	7	36.16	36.35	-5	2,569	-0.19%
2024/08/22	2	36.28	10	36.09	35.95	-8	2,693	-0.30%
2024/08/21	0	0.00	5	34.95	34.55	-5	2,728	-0.18%
2024/08/20	10	34.75	0	34.30	34.45	10	2,780	0.36%
2024/08/19	4	35.00	0	0.00	34.80	4	2,821	0.14%
2024/08/16	5	34.90	0	0.00	34.70	5	2,818	0.18%
2024/08/15	0.6	34.75	5	34.60	34.60	-4.5	2,804	-0.16%
2024/08/14	11	34.08	12	34.25	34.30	-1	2,797	-0.04%
2024/08/13	5	33.70	0	0.00	33.85	5	2,796	0.18%
2024/08/12	0	34.15	1	34.30	34.00	-1	2,813	-0.04%
2024/08/09	2	34.05	1	34.80	33.60	1	2,815	0.04%
2024/08/08	2	34.00	2	34.40	34.30	0	2,799	0.00%
2024/08/07	2	33.95	4	33.59	34.00	-2	2,788	-0.07%
2024/08/06	3	31.88	3	32.40	32.40	0	2,788	0.00%
2024/08/05	4	33.65	5	35.05	33.10	-1	2,713	-0.04%
2024/08/02	2	37.28	0	0.00	36.75	2	2,674	0.08%
2024/08/01	15	38.40	11	38.37	38.35	4	2,654	0.15%
2024/07/31	0	0.00	5	37.80	37.80	-5	2,644	-0.19%
2024/07/30	1	37.60	1	38.00	38.10	0	2,640	0.00%
2024/07/29	1	38.65	11	38.20	38.10	-10	2,612	-0.38%
2024/07/26	2	39.00	0	0.00	38.70	2	2,599	0.08%
2024/07/23	3	40.28	3.4	40.36	40.05	-0.4	2,595	-0.02%
2024/07/22	0	0.00	10	40.15	40.15	-10	2,583	-0.39%
2024/07/19	1	41.85	0	0.00	41.35	1	2,551	0.04%
2024/07/18	0	0.00	3	43.40	43.00	-3	2,513	-0.12%
2024/07/17	11	44.25	13	43.40	43.30	-2	2,475	-0.08%
2024/07/16	0	0.00	5	42.30	42.30	-5	2,400	-0.21%
2024/07/15	1	42.70	0	0.00	42.65	1	2,422	0.04%
2024/07/11	0	0.00	6	43.41	43.45	-6	2,403	-0.25%
2024/07/09	1	42.75	0	0.00	42.15	1	2,383	0.04%
2024/07/08	12	44.08	5	43.50	43.50	7	2,450	0.29%
2024/07/05	1	44.40	1	44.85	44.20	0	2,409	0.00%
2024/07/04	21	43.40	20	43.70	43.70	1	2,377	0.04%
2024/07/03	13	42.92	24	43.52	43.65	-11	2,329	-0.47%
2024/07/02	0	0.00	3	42.72	42.55	-3	2,209	-0.14%
2024/07/01	11	42.59	11	42.16	42.10	0	2,147	0.00%
2024/06/28	3	40.83	9	41.82	41.85	-6	2,093	-0.29%
2024/06/26	11	41.15	0	0.00	40.65	11	2,057	0.53%
2024/06/25	11	40.80	47	41.29	41.30	-36	2,037	-1.77%
2024/06/24	1	42.10	2	42.55	41.85	-1	2,004	-0.05%
2024/06/21	0	0.00	10	42.15	42.15	-10	1,964	-0.51%
2024/06/20	0	0.00	12.2	42.06	42.10	-12.2	1,931	-0.63%
2024/06/19	12	41.14	1	41.85	41.45	11	1,881	0.58%
2024/06/18	4	41.33	2	41.75	41.50	2	1,835	0.11%
2024/06/17	2.2	40.54	0	40.90	40.70	2.2	1,795	0.12%
2024/06/12	15	40.13	0	0.00	39.85	15	1,819	0.82%
2024/06/11	10	40.58	0	0.00	40.00	10	1,833	0.55%
2024/06/07	1	41.00	5	41.05	41.05	-4	1,848	-0.22%
2024/06/06	0	0.00	2	40.10	39.60	-2	1,817	-0.11%
2024/06/05	1	40.00	2	40.15	40.00	-1	1,818	-0.05%
2024/06/04	10	41.30	4	40.78	40.50	6	1,856	0.32%
2024/06/03	0	0.00	4	41.35	41.20	-4	1,883	-0.21%
2024/05/31	20	41.60	4	41.25	41.55	16	1,907	0.84%
2024/05/30	2	41.00	3	41.33	41.10	-1	2,030	-0.05%
2024/05/29	25	41.82	10	41.30	41.30	15	2,023	0.74%
2024/05/28	31.1	42.48	12	42.47	42.40	19	1,972	0.97%
2024/05/27	0	0.00	0.1	41.95	42.00	-0.1	1,861	-0.01%
2024/05/24	0	0.00	9	39.92	40.50	-9	1,773	-0.51%
2024/05/23	0	0.00	2	39.35	39.25	-2	1,712	-0.12%
2024/05/20	3	38.50	1	38.65	38.30	2	1,711	0.12%
2024/05/14	0	0.00	4	37.55	37.55	-4	1,721	-0.23%
2024/05/13	1	36.75	1	37.30	37.30	0	1,729	0.00%
2024/05/10	2	37.35	1	37.20	37.20	1	1,737	0.06%
2024/05/07	0	38.05	0	0.00	38.05	0	1,723	0.00%
2024/05/03	0	38.65	0	0.00	38.30	0	1,723	0.00%
2024/04/29	0	0.00	1	38.85	39.10	-1	1,731	-0.06%
2024/04/23	0	0.00	1.3	37.68	37.60	-1.3	1,748	-0.07%
2024/04/19	1	37.40	0	0.00	37.40	1	1,756	0.06%
2024/04/18	2	38.75	1	39.30	38.75	1	1,728	0.06%
2024/04/17	0	0.00	1	39.15	39.20	-1	1,725	-0.06%
2024/04/16	2	39.17	1	38.40	38.35	1	1,708	0.06%
2024/04/15	2	40.35	1	39.80	39.80	1	1,686	0.06%
2024/04/12	13	41.33	9	41.42	41.40	4	1,656	0.24%
2024/04/11	4	40.33	1	40.15	40.15	3	1,556	0.19%
2024/04/10	0	0.00	6	40.73	40.80	-6	1,560	-0.38%
2024/04/09	0	0.00	1	39.45	39.95	-1	1,564	-0.06%
2024/04/08	1	39.45	0	0.00	39.30	1	1,560	0.06%
2024/04/03	0	0.00	1	39.45	39.60	-1	1,567	-0.06%
2024/04/02	3	39.65	0	0.00	39.80	3	1,571	0.19%
2024/04/01	0	0.00	1	40.25	40.30	-1	1,575	-0.06%
2024/03/29	1.3	39.30	0	0.00	39.25	1.3	1,559	0.08%
2024/03/28	4	39.60	1	39.85	39.30	3	1,558	0.19%
2024/03/27	0	39.50	0	0.00	39.25	0	1,557	0.00%
2024/03/26	1	39.85	0	0.00	39.40	1	1,555	0.06%
2024/03/22	0	0.00	2	40.03	40.10	-2	1,558	-0.13%
2024/03/21	0	0.00	2	39.60	39.80	-2	1,581	-0.13%
2024/03/20	1.1	39.12	0	0.00	39.15	1.1	1,598	0.07%
2024/03/19	0	39.35	0	0.00	39.10	0	1,607	0.00%
2024/03/18	0	0.00	1	39.60	39.70	-1	1,625	-0.06%
2024/03/15	1	39.05	0	0.00	39.00	1	1,621	0.06%
2024/03/14	1	39.60	4	39.61	39.65	-3	1,587	-0.19%
2024/03/13	1	40.10	0	0.00	40.05	1	1,577	0.06%
2024/03/12	1	41.10	0	0.00	41.15	1	1,559	0.06%
2024/03/08	5	41.59	7	41.56	41.60	-2	1,574	-0.13%
2024/03/07	3.1	41.47	1	41.00	41.00	2.1	1,568	0.13%
2024/03/06	0.1	42.40	0	0.00	42.10	0.1	1,551	0.00%
2024/03/05	2	43.80	1	43.10	43.50	1	1,578	0.06%
2024/03/04	2.1	40.91	0	0.00	40.80	2.1	1,466	0.14%
2024/03/01	2	41.35	0	0.00	41.10	2	1,459	0.14%
2024/02/29	2.1	41.63	0	0.00	42.00	2.1	1,466	0.14%
2024/02/27	10	42.60	1	43.10	42.05	9	1,483	0.61%
2024/02/22	3	43.27	0	0.00	43.10	3	1,584	0.19%
2024/02/19	0.1	44.80	0	0.00	44.50	0.1	1,581	0.00%
2024/02/16	1	44.40	1	43.70	44.50	0	1,585	0.00%
2024/02/05	1	43.05	2	42.75	42.60	-1	1,595	-0.06%
2024/02/02	2	43.08	0	0.00	43.05	2	1,628	0.12%
2024/01/31	0	0.00	0	43.90	43.55	0	1,653	0.00%
2024/01/26	0	0.00	1	44.00	43.95	-1	1,681	-0.06%
2024/01/25	1	44.65	0	0.00	44.30	1	1,715	0.06%
2024/01/15	1	45.15	1	45.45	45.55	0	1,969	0.00%
2024/01/10	0.2	44.90	0	0.00	44.95	0.2	2,103	0.01%
2024/01/03	0.1	46.00	0	0.00	45.60	0.1	2,506	0.00%
2023/12/27	2	46.95	2	47.05	46.95	0	2,673	0.00%
2023/12/26	2	46.53	1.6	46.63	46.65	0.5	2,685	0.02%
2023/12/14	1	47.65	0	0.00	47.65	1	2,976	0.03%
2023/12/13	1.1	47.78	0	0.00	46.90	1.1	2,981	0.04%
2023/12/12	0	48.50	0	0.00	47.55	0	3,024	0.00%
2023/12/11	0	48.00	0	0.00	47.90	0	3,197	0.00%
2023/12/08	1.1	47.86	0	0.00	47.85	1.1	3,413	0.03%
2023/12/07	0.1	48.24	0	0.00	47.80	0.1	3,479	0.00%
2023/12/05	1	48.41	0	0.00	48.40	1	3,561	0.03%
2023/12/04	0	49.79	0	0.00	49.65	0	3,588	0.00%
2023/11/30	0	0.00	0.2	49.60	49.90	-0.2	3,894	-0.01%
2023/11/28	0.1	48.50	0	0.00	49.00	0.1	4,094	0.00%
2023/11/27	0	0.00	1	49.15	48.20	-1	4,118	-0.02%
2023/11/24	0	0.00	1	48.70	48.35	-1	4,190	-0.02%
2023/11/16	0	0.00	2	45.90	45.75	-2	4,369	-0.05%
2023/11/14	4	45.69	4	45.81	45.70	0	4,420	0.00%
2023/11/10	2	45.10	2	44.85	44.60	0	4,533	0.00%
2023/11/09	0	46.20	3	46.00	45.80	-3	4,575	-0.07%
2023/11/08	0	46.95	0	0.00	46.95	0	4,633	0.00%
2023/11/07	5	47.10	6	46.90	46.90	-1	4,689	-0.02%
2023/11/01	2	45.83	3	45.68	45.70	-1	4,993	-0.02%
2023/10/31	5	45.41	0	0.00	44.80	5	5,042	0.10%
2023/10/27	1	48.25	0	0.00	47.25	1	5,187	0.02%
2023/10/26	0	0.00	2	48.10	48.10	-2	5,322	-0.04%
2023/10/25	2	49.40	1	49.30	49.50	1	5,425	0.02%
2023/10/24	3	48.55	1	49.40	49.40	2	5,755	0.03%
2023/10/23	1	48.85	2	48.40	48.50	-1	6,152	-0.02%
2023/10/19	0	0.00	1	48.40	48.40	-1	6,424	-0.02%
2023/10/18	2	49.00	0	0.00	48.20	2	6,550	0.03%
2023/10/17	1	49.80	1	49.65	49.30	0	6,596	0.00%
2023/10/11	5	49.65	0	0.00	49.20	5	8,379	0.06%
2023/10/06	0.1	48.94	0	0.00	49.10	0.1	8,543	0.00%
2023/10/05	2	48.98	16	48.77	48.90	-14	8,766	-0.16%
2023/10/04	11	47.09	5	47.50	47.30	6	10,054	0.06%
2023/10/03	1	48.45	0	0.00	47.70	1	10,473	0.01%
2023/10/02	4	48.15	2	48.05	48.15	2	11,155	0.02%
2023/09/28	4	47.64	4	47.70	47.45	0	12,046	0.00%
2023/09/26	6	47.43	1	47.55	47.30	5	12,442	0.04%
2023/09/25	3	48.85	18	48.84	48.60	-15	12,575	-0.12%
2023/09/22	2	47.65	1	47.80	47.80	1	12,658	0.01%
2023/09/21	1	47.40	0	0.00	47.15	1	12,811	0.01%
2023/09/20	2	47.30	0	0.00	47.30	2	13,091	0.02%
2023/09/19	2	49.10	0	0.00	48.30	2	13,853	0.01%
2023/09/18	0	0.00	1	50.70	50.00	-1	14,751	-0.01%
2023/09/15	3.6	50.55	1	50.80	50.40	2.6	15,108	0.02%
2023/09/14	5.3	50.44	13	50.90	51.40	-7.7	15,231	-0.05%
2023/09/13	8.1	50.67	7	50.90	49.60	1.1	15,111	0.01%
2023/09/12	3	50.13	4	50.14	50.00	-1	14,922	-0.01%
2023/09/11	5	49.06	5	49.48	48.90	0	14,856	0.00%
2023/09/08	2	49.30	2	50.15	49.10	0	14,827	0.00%
2023/09/07	8	49.84	0	0.00	49.45	8	14,814	0.05%
2023/09/06	7	51.06	5	51.40	50.50	2	14,803	0.01%
2023/09/05	11	49.67	23	50.77	51.00	-12	14,632	-0.08%
2023/09/04	12	48.30	3	48.02	48.10	9	14,442	0.06%
2023/09/01	6	50.70	16	51.00	50.20	-10	14,339	-0.07%
2023/08/31	1	49.00	1	48.70	49.05	0	14,215	0.00%
2023/08/30	6	49.51	1	49.35	49.20	5	14,254	0.04%
2023/08/29	12	49.31	6	48.89	49.60	6	14,161	0.04%
2023/08/28	2	47.35	0	0.00	46.80	2	13,961	0.01%
2023/08/23	0	0.00	6	48.31	48.40	-6	13,859	-0.04%
2023/08/22	0	0.00	1	49.00	47.60	-1	13,827	-0.01%
2023/08/21	3	48.57	5	48.76	48.45	-2	13,785	-0.01%
2023/08/18	3	48.75	2	49.50	48.10	1	13,768	0.01%
2023/08/17	2	48.63	1.1	48.36	49.35	0.9	13,716	0.01%
2023/08/16	10	48.61	9	48.65	48.65	1	13,666	0.01%
2023/08/15	7	48.62	6	48.88	49.50	1	13,569	0.01%
2023/08/14	2	47.90	2	47.53	47.60	0	13,488	0.00%
2023/08/11	3	49.22	3	49.47	48.70	0	13,417	0.00%
2023/08/10	0	50.00	1	49.10	49.10	-1	13,362	-0.01%
2023/08/09	0	0.00	0	51.20	51.30	0	13,247	0.00%
2023/08/08	0	0.00	5	51.20	51.20	-5	13,188	-0.04%
2023/08/07	6	50.60	1	51.10	50.60	5	13,114	0.04%
2023/08/04	4	51.00	4	51.05	51.30	0	13,008	0.00%
2023/08/02	4	52.30	8	52.54	52.00	-4	12,926	-0.03%
2023/08/01	10	53.76	2	53.60	53.20	8	12,783	0.06%
2023/07/31	4	53.78	3	54.37	53.90	1	12,688	0.01%
2023/07/28	3	52.77	5	52.90	53.20	-2	12,507	-0.02%
2023/07/27	6.1	54.20	21	53.73	53.00	-14.9	12,373	-0.12%
2023/07/26	26	55.43	17	55.99	54.70	9	12,012	0.07%
2023/07/25	11	55.29	5	54.40	54.20	6	11,587	0.05%
2023/07/24	3	53.93	2	54.20	53.50	1	11,384	0.01%
2023/07/21	3	52.83	2	53.00	53.10	1	11,262	0.01%
2023/07/20	7	53.56	2	53.50	53.50	5	11,164	0.04%
2023/07/19	3	53.73	0	0.00	53.20	3	11,038	0.03%
2023/07/18	5	56.16	22	55.47	53.30	-17	10,768	-0.16%
2023/07/17	17	56.64	32	56.26	57.30	-15	10,186	-0.15%
2023/07/14	6	53.85	32	53.87	53.70	-26	9,505	-0.27%
2023/07/13	13.8	51.92	15	52.04	51.00	-1.2	9,074	-0.01%
2023/07/12	12.2	50.95	1	51.60	50.60	11.2	8,779	0.13%
2023/07/11	30	52.88	36	54.51	51.50	-6	8,502	-0.07%
2023/07/10	1	48.10	51	52.07	52.10	-50	7,151	-0.70%
2023/07/07	50	48.03	6	49.00	47.45	44	6,714	0.66%
2023/07/06	4	48.23	28	49.58	50.00	-24	6,010	-0.40%
2023/07/05	4	46.36	6	45.62	45.50	-2	5,113	-0.04%
2023/07/04	9	44.19	6	45.59	45.40	3	4,913	0.06%
2023/07/03	6	44.38	1	44.55	44.45	5	4,714	0.11%
2023/06/30	1	44.45	6	44.26	44.25	-5	4,562	-0.11%
2023/06/29	10	43.43	6	43.90	43.35	4	4,455	0.09%
2023/06/28	7	44.58	2	44.65	43.65	5	4,366	0.11%
2023/06/27	33	45.72	10	46.00	44.80	23	4,307	0.53%
2023/06/26	15	46.58	17	47.47	48.70	-2	3,701	-0.05%
2023/06/21	2	42.78	25	43.37	44.30	-23	2,798	-0.82%
2023/06/20	1	40.20	19	39.74	40.30	-18	2,432	-0.74%
2023/06/19	1	37.85	19	38.81	38.80	-18	2,247	-0.80%
2023/06/15	5	37.85	0	0.00	37.85	5	2,158	0.23%
2023/06/13	6	37.75	0	0.00	37.75	6	2,123	0.28%
2023/06/12	5	38.22	5	38.30	38.25	0	2,097	0.00%
2023/06/08	1	37.35	1	37.35	37.00	0	2,061	0.00%
2023/06/07	10	37.83	0	0.00	37.70	10	2,073	0.48%
2023/06/06	5	38.10	12	38.24	38.25	-7	2,072	-0.34%
2023/06/05	2	38.45	6	38.18	37.80	-4	2,059	-0.19%
2023/05/31	1	36.65	1	36.55	36.85	0	2,079	0.00%
2023/05/29	5	36.25	11	36.30	36.30	-6	2,223	-0.27%
2023/05/26	5	35.65	0	0.00	35.60	5	2,240	0.22%
2023/05/25	2	36.10	2	35.90	35.80	0	2,268	0.00%
2023/05/18	5	35.70	0	0.00	35.60	5	2,423	0.21%
2023/05/17	0	0.00	1	35.50	35.45	-1	2,423	-0.04%
2023/05/16	1	34.70	2	35.25	35.60	-1	2,424	-0.04%
2023/05/09	1	34.55	0	0.00	34.55	1	2,445	0.04%
2023/05/08	0	0.00	1	35.65	35.15	-1	2,453	-0.04%
2023/05/05	2	35.38	0	0.00	35.50	2	2,471	0.08%
2023/05/02	0	0.00	1	35.20	35.00	-1	2,619	-0.04%
2023/04/26	2	34.43	0	0.00	34.40	2	2,646	0.08%
2023/04/25	4	35.28	4	34.84	34.35	0	2,631	0.00%
2023/04/24	1	35.90	0	0.00	35.90	1	2,590	0.04%
2023/04/21	0	36.25	0	0.00	36.15	0	2,575	0.00%
2023/04/20	3	37.17	2	37.35	37.00	1	2,548	0.04%
2023/04/19	1	37.75	0	0.00	37.75	1	2,530	0.04%
2023/04/18	2	38.35	1	38.60	38.05	1	2,503	0.04%
2023/04/17	0	38.25	0	0.00	38.15	0	2,508	0.00%
2023/04/14	2	38.48	0	0.00	38.45	2	2,479	0.08%
2023/04/13	0	38.65	0	0.00	38.40	0	2,464	0.00%
2023/04/10	1	38.90	0	0.00	38.75	1	2,438	0.04%
2023/04/07	0	39.40	6	39.38	39.40	-6	2,418	-0.25%
2023/04/06	0	0.00	10	39.53	39.55	-10	2,410	-0.41%
2023/03/30	5	38.81	1	38.80	38.70	4	2,365	0.17%
2023/03/29	4	38.87	1	38.60	38.60	3	2,351	0.13%
2023/03/28	4	41.32	25	40.50	39.70	-21	2,267	-0.93%
2023/03/27	27	41.31	39	40.76	41.50	-12	2,000	-0.60%
2023/03/24	0	0.00	6.2	38.93	38.95	-6.2	1,781	-0.35%
2023/03/23	0	0.00	1.2	37.96	38.00	-1.2	1,716	-0.07%
2023/03/22	6	37.50	1	37.60	37.60	5	1,713	0.29%
2023/03/20	1	37.25	0	0.00	37.25	1	1,729	0.06%
2023/03/17	0	0.00	1	37.10	36.95	-1	1,744	-0.06%
2023/03/16	2.2	36.43	0	0.00	36.35	2.2	1,761	0.12%
2023/03/13	1	36.25	1	36.90	37.30	0	1,963	0.00%
2023/03/06	0	37.60	1	37.50	37.55	-1	2,009	-0.05%
2023/03/03	1	37.45	16	37.70	37.60	-15	2,013	-0.75%
2023/03/02	4	38.73	69	38.68	38.45	-65	2,013	-3.23%
2023/03/01	2	37.38	0	0.00	37.90	2	2,128	0.09%
2023/02/23	0	0.00	2	38.00	38.10	-2	2,218	-0.09%
2023/02/22	30	37.45	0	0.00	37.45	30	2,305	1.30%
2023/02/21	57	38.58	0	0.00	38.45	57	2,324	2.45%
2023/02/20	4	39.03	1	39.00	39.00	3	2,431	0.12%
2023/02/14	0	0.00	1	36.80	37.05	-1	2,649	-0.04%
2023/02/10	2	36.63	0	0.00	36.30	2	2,691	0.07%
2023/02/07	0	0.00	0.1	37.20	37.20	-0.1	2,720	0.00%
2023/02/06	1	37.10	0	0.00	37.10	1	2,716	0.04%
2023/02/03	1	37.95	1	38.75	37.95	0	2,713	0.00%
2023/02/02	0	0.00	4	38.39	38.35	-4	2,707	-0.15%
2023/02/01	1	37.55	0	0.00	37.90	1	2,694	0.04%
2023/01/31	0	0.00	11	37.35	38.00	-11	2,665	-0.41%
2023/01/30	1	35.90	3	36.65	36.35	-2	2,626	-0.08%
2023/01/17	0	0.00	2	35.23	35.30	-2	2,624	-0.08%
2023/01/13	1	34.35	0	0.00	34.30	1	2,642	0.04%
2023/01/12	0	0.00	1	35.20	35.00	-1	2,701	-0.04%
2023/01/09	0	0.00	6	35.08	35.10	-6	2,749	-0.22%
2023/01/05	2	34.15	1	35.00	34.00	1	2,815	0.04%
2023/01/04	0	0.00	6	34.40	34.40	-6	2,830	-0.21%
2023/01/03	1	33.75	1	34.20	34.00	0	2,855	0.00%
2022/12/30	0	33.85	0	0.00	33.75	0	2,863	0.00%
2022/12/29	1	33.75	0	0.00	33.85	1	2,870	0.03%
2022/12/28	1	34.25	2	34.30	34.20	-1	2,889	-0.03%
2022/12/27	0	35.10	0	0.00	35.25	0	2,898	0.00%
2022/12/23	3	34.65	1	34.85	34.95	2	2,953	0.07%
2022/12/22	3	35.18	1	35.40	35.00	2	3,008	0.07%
2022/12/21	1	34.70	0	0.00	34.70	1	3,068	0.03%
2022/12/19	3	36.08	0	0.00	36.10	3	3,194	0.09%
2022/12/16	3	36.25	0	0.00	36.15	3	3,214	0.09%
2022/12/15	1	37.00	3	37.00	36.75	-2	3,208	-0.06%
2022/12/12	9	35.44	8	35.96	36.00	1	3,228	0.03%
2022/12/08	16	36.71	0	0.00	36.50	16	3,232	0.49%
2022/12/07	29	37.59	0	0.00	36.85	29	3,243	0.89%
2022/12/06	3	38.43	1	39.55	37.85	2	3,268	0.06%
2022/12/05	0	0.00	5	39.53	39.40	-5	3,330	-0.15%
2022/12/02	0	0.00	5	38.20	38.30	-5	3,271	-0.15%
2022/12/01	0	0.00	13	37.62	37.75	-13	3,249	-0.40%
2022/11/30	5	37.00	11	36.87	36.95	-6	3,250	-0.18%
2022/11/29	6	36.53	5	36.60	36.60	1	3,294	0.03%
2022/11/28	2	36.73	0	0.00	36.75	2	3,316	0.06%
2022/11/23	19	37.24	0	0.00	36.60	19	3,246	0.59%
2022/11/22	5	37.35	13	38.42	38.70	-8	3,034	-0.26%
2022/11/21	13	37.85	5	37.60	37.60	8	2,956	0.27%
2022/11/18	13	38.21	19	38.46	38.10	-6	2,923	-0.21%
2022/11/17	5	37.43	6	37.73	37.75	-1	2,822	-0.04%
2022/11/16	10	37.43	2	37.80	37.40	8	2,798	0.29%
2022/11/15	9	36.61	7.1	37.00	37.00	1.9	2,721	0.07%
2022/11/14	0	0.00	5	36.12	36.20	-5	2,624	-0.19%
2022/11/11	9	33.94	5	34.05	34.05	4	2,554	0.16%
2022/11/10	1	33.80	0	0.00	33.85	1	2,585	0.04%
2022/11/09	0	0.00	10	34.03	34.15	-10	2,602	-0.38%
2022/11/08	6	33.53	6	33.24	33.10	0	2,621	0.00%
2022/11/07	4	33.60	4	33.40	33.30	0	2,663	0.00%
2022/11/04	3	33.00	3	33.28	33.40	0	2,673	0.00%
2022/11/03	2	32.15	1	32.75	32.80	1	2,673	0.04%
2022/11/01	0	0.00	2	32.00	32.05	-2	2,770	-0.07%
2022/10/31	0	0.00	6	31.68	31.65	-6	2,788	-0.22%
2022/10/28	4	30.91	1	30.80	30.80	3	2,827	0.11%
2022/10/27	0	0.00	3	31.67	31.90	-3	2,837	-0.11%
2022/10/26	2	30.63	0	0.00	30.75	2	2,872	0.07%
2022/10/25	3	31.08	0	0.00	30.75	3	2,887	0.10%
2022/10/24	0	0.00	1	32.20	31.55	-1	2,901	-0.03%
2022/10/20	2	31.18	1	31.25	31.25	1	2,974	0.03%
2022/10/19	0	0.00	1	32.75	32.25	-1	2,972	-0.03%
2022/10/18	0	0.00	2	32.40	32.35	-2	3,008	-0.07%
2022/10/17	0	0.00	1	32.15	32.15	-1	3,099	-0.03%
2022/10/13	3	31.50	0	30.70	30.50	3	3,314	0.09%
2022/10/12	5	32.16	4	32.38	32.10	1	3,364	0.03%
2022/10/11	11	32.82	10	33.00	32.55	1	3,409	0.03%
2022/10/07	0	0.00	2	34.00	33.95	-2	3,474	-0.06%
2022/10/05	0	0.00	2	34.80	34.10	-2	3,615	-0.06%
2022/10/04	7	33.62	0	0.00	34.00	7	3,647	0.19%
2022/10/03	0	0.00	1	33.45	33.45	-1	3,676	-0.03%
2022/09/30	1	32.75	0	0.00	33.60	1	3,801	0.03%
2022/09/29	0	0.00	3	32.77	32.55	-3	3,888	-0.08%
2022/09/28	1	31.55	0	0.00	31.60	1	3,954	0.03%
2022/09/27	0	0.00	1	33.20	33.40	-1	4,109	-0.02%
2022/09/26	6	32.93	0	0.00	32.50	6	4,227	0.14%
2022/09/23	1	35.80	0	0.00	36.00	1	4,334	0.02%
2022/09/22	1	36.75	0	0.00	36.45	1	4,518	0.02%
2022/09/21	1	36.30	1	36.80	36.65	0	4,602	0.00%
2022/09/16	1	37.10	0	0.00	37.05	1	5,434	0.02%
2022/09/15	2	37.08	0	0.00	36.70	2	5,680	0.04%
2022/09/14	2	36.20	1	36.65	37.30	1	5,910	0.02%
2022/09/13	4	38.13	0	0.00	37.50	4	6,074	0.07%
2022/09/12	2	39.13	4	38.78	38.40	-2	6,270	-0.03%
2022/09/08	5	35.75	5	36.40	36.40	0	6,348	0.00%
2022/09/07	0	0.00	1	35.60	35.60	-1	6,623	-0.02%
2022/09/06	6	36.40	0	0.00	36.20	6	6,747	0.09%
2022/09/05	3	37.40	1	36.50	37.15	2	6,876	0.03%
2022/09/02	2	38.58	0	0.00	38.50	2	7,001	0.03%
2022/09/01	2	38.78	0	0.00	38.75	2	7,237	0.03%
2022/08/31	0	0.00	2	39.05	39.30	-2	7,731	-0.03%
2022/08/29	2	38.60	2	38.60	38.60	0	8,184	0.00%
2022/08/26	9	39.87	1	40.50	39.80	8	8,492	0.09%
2022/08/24	3	39.62	0	0.00	39.40	3	10,137	0.03%
2022/08/23	2	39.50	4	39.79	39.75	-2	11,077	-0.02%
2022/08/22	10	40.36	0	0.00	40.10	10	11,237	0.09%
2022/08/19	2	41.78	10	41.78	41.60	-8	11,193	-0.07%
2022/08/18	3	41.07	15	41.50	41.35	-12	11,158	-0.11%
2022/08/17	5	41.65	2	41.60	41.60	3	11,152	0.03%
2022/08/16	5	41.08	1.2	41.25	40.70	3.8	11,130	0.03%
2022/08/15	3	40.75	2	41.05	40.80	1	11,143	0.01%
2022/08/12	12	41.15	10	40.57	41.20	2	11,166	0.02%
2022/08/11	0	0.00	6	39.89	39.70	-6	11,140	-0.05%
2022/08/10	3	38.97	0	0.00	38.90	3	11,184	0.03%
2022/08/09	1	39.80	5	40.10	39.65	-4	11,203	-0.04%
2022/08/08	2	39.13	7	40.09	40.05	-5	11,223	-0.04%
2022/08/05	0	0.00	7	39.82	39.85	-7	11,343	-0.06%
2022/08/04	4	39.01	0	0.00	39.10	4	11,348	0.04%
2022/08/03	2	39.13	1	39.70	38.75	1	11,312	0.01%
2022/08/02	4	39.14	1	39.15	39.20	3	11,308	0.03%
2022/08/01	3	40.73	0	0.00	40.70	3	11,288	0.03%
2022/07/29	0	0.00	3	41.07	41.15	-3	11,289	-0.03%
2022/07/28	1	40.55	0	0.00	40.30	1	11,278	0.01%
2022/07/27	8	40.83	0	0.00	40.85	8	11,250	0.07%
2022/07/26	1	41.05	0	0.00	41.10	1	11,223	0.01%
2022/07/25	3	41.85	1	42.10	41.80	2	11,202	0.02%
2022/07/22	3	42.92	0	0.00	42.40	3	11,193	0.03%
2022/07/21	7	42.03	12	43.01	43.45	-5	11,161	-0.04%
2022/07/20	0	0.00	8	44.64	44.40	-8	11,102	-0.07%
2022/07/19	4	43.61	8	43.96	43.80	-4	11,091	-0.04%
2022/07/18	6	42.68	35	42.68	43.25	-29	11,075	-0.26%
2022/07/15	5	41.80	17	42.14	41.85	-12	11,042	-0.11%
2022/07/14	20	41.60	1	41.50	41.65	19	11,009	0.17%
2022/07/13	18	41.10	10	41.70	40.80	8	11,000	0.07%
2022/07/12	1	39.65	2	39.95	40.45	-1	10,947	-0.01%
2022/07/11	0	0.00	1	40.50	40.55	-1	10,942	-0.01%
2022/07/08	6	40.61	0	0.00	40.85	6	10,944	0.05%
2022/07/07	5	39.60	9	39.61	40.05	-4	10,860	-0.04%
2022/07/06	13	39.68	0	0.00	39.05	13	10,826	0.12%
2022/07/05	5	40.13	5	40.60	40.20	0	10,868	0.00%
2022/07/04	6	39.31	1	38.85	38.85	5	10,705	0.05%
2022/07/01	3	41.53	0	0.00	39.90	3	10,667	0.03%
2022/06/30	16	43.36	6	42.74	42.70	10	10,524	0.10%
2022/06/29	7	46.15	2	46.60	46.15	5	10,373	0.05%
2022/06/28	8	47.24	1	47.35	47.10	7	10,326	0.07%
2022/06/27	18	49.00	12	49.19	48.65	6	10,273	0.06%
2022/06/24	12	48.62	39	49.37	48.80	-27	10,231	-0.26%
2022/06/23	10	47.21	11	48.11	48.50	-1	9,794	-0.01%
2022/06/22	21	47.16	13	47.18	46.75	8	9,687	0.08%
2022/06/21	0	0.00	26	47.71	48.60	-26	9,599	-0.27%
2022/06/20	10	46.66	3	46.40	45.80	7	9,709	0.07%
2022/06/17	12	46.28	6	46.78	46.80	6	9,488	0.06%
2022/06/16	37	48.15	21	48.63	47.15	16	9,363	0.17%
2022/06/15	17	47.62	13	47.78	47.35	4	9,158	0.04%
2022/06/14	20	47.85	31	48.12	48.40	-11	9,169	-0.12%
2022/06/13	9.1	48.76	2	48.63	48.10	7.1	9,114	0.08%
2022/06/10	3	50.17	7	50.52	50.60	-4	9,056	-0.04%
2022/06/09	4	50.63	15.2	50.49	50.50	-11.2	8,894	-0.13%
2022/06/08	0	0.00	16	48.97	48.70	-16	8,469	-0.19%
2022/06/07	15.2	49.01	3	49.00	48.80	12.2	8,479	0.14%
2022/06/06	26	50.55	27	51.03	50.00	-1	8,288	-0.01%
2022/06/02	17	51.51	7	51.16	50.60	10	8,129	0.12%
2022/06/01	72	50.27	27	50.30	50.00	45	7,600	0.59%
2022/05/31	51	49.21	173	49.65	50.30	-122	6,714	-1.82%	大賣/鉅額交易
2022/05/30	22	45.63	7	45.39	45.80	15	5,834	0.26%
2022/05/27	0	0.00	4	43.48	43.65	-4	5,739	-0.07%
2022/05/26	1	42.85	3	43.55	43.00	-2	5,817	-0.03%
2022/05/25	1	42.70	3	43.17	43.20	-2	5,965	-0.03%
2022/05/24	3	42.70	0	0.00	42.45	3	6,230	0.05%
2022/05/23	0	0.00	1	43.90	43.55	-1	6,396	-0.02%
2022/05/20	1	44.15	1	44.05	44.05	0	6,548	0.00%
2022/05/19	1	42.15	1	42.70	43.55	0	6,553	0.00%
2022/05/18	1	43.95	2	43.95	43.50	-1	6,682	-0.01%
2022/05/17	1	42.50	4	42.84	43.10	-3	6,691	-0.04%
2022/05/16	2	41.75	0	0.00	41.90	2	6,777	0.03%
2022/05/13	3	42.03	7	42.54	41.95	-4	6,828	-0.06%
2022/05/12	5	40.73	1	41.20	39.65	4	6,808	0.06%
2022/05/11	1	40.85	0	0.00	40.85	1	6,905	0.01%
2022/05/10	1	39.95	3	40.53	41.50	-2	7,104	-0.03%
2022/05/09	2	41.00	1	41.00	40.75	1	7,344	0.01%
2022/05/06	1	41.50	1	42.25	42.25	0	7,460	0.00%
2022/05/05	4	42.91	1	43.20	42.65	3	7,665	0.04%
2022/05/04	0	0.00	20	42.50	42.45	-20	7,867	-0.25%
2022/05/03	0	0.00	3	41.98	41.95	-3	8,044	-0.04%
2022/04/28	2	41.60	2	42.15	42.20	0	8,432	0.00%
2022/04/27	7	41.92	0	0.00	41.85	7	8,699	0.08%
2022/04/26	2	42.43	4	42.41	42.25	-2	8,838	-0.02%
2022/04/25	2	41.63	5	42.18	42.10	-3	9,042	-0.03%
2022/04/22	1	43.55	2	44.05	43.55	-1	9,409	-0.01%
2022/04/21	3	45.63	0	0.00	45.45	3	9,586	0.03%
2022/04/20	3	46.22	2	46.55	46.35	1	9,805	0.01%
2022/04/18	2	45.57	0	0.00	45.30	2	10,580	0.02%
2022/04/15	2	46.50	0	0.00	45.50	2	10,885	0.02%
2022/04/14	3	47.15	4	46.93	47.00	-1	11,347	-0.01%
2022/04/13	0	0.00	5	46.35	47.05	-5	11,752	-0.04%
2022/04/12	2	45.15	1	45.65	45.75	1	12,277	0.01%
2022/04/11	2	45.83	8	45.85	45.75	-6	13,037	-0.05%
2022/04/08	7	48.35	1	48.75	48.00	6	13,488	0.04%
2022/04/07	4	49.15	1	50.80	48.15	3	14,407	0.02%
2022/04/06	4	49.43	0	0.00	49.65	4	15,531	0.03%
2022/04/01	4	50.50	0	0.00	50.40	4	16,793	0.02%
2022/03/31	3	51.50	0	0.00	51.30	3	19,660	0.02%
2022/03/30	11	52.25	0	0.00	52.00	11	20,665	0.05%
2022/03/29	2	52.75	14	52.98	53.00	-12	21,925	-0.05%
2022/03/28	5	51.36	0	0.00	51.90	5	22,116	0.02%
2022/03/25	4	52.13	6	52.18	52.40	-2	22,363	-0.01%
2022/03/24	4	50.93	1	51.30	51.10	3	22,424	0.01%
2022/03/23	3	52.60	3	52.20	52.40	0	22,703	0.00%
2022/03/22	2	50.90	0	0.00	51.10	2	22,945	0.01%
2022/03/21	1	50.90	0	0.00	51.10	1	24,027	0.00%
2022/03/18	4	49.85	3	50.60	51.60	1	25,459	0.00%
2022/03/17	1	50.30	2	49.85	50.50	-1	26,729	0.00%
2022/03/16	3	48.95	1	48.95	48.35	2	26,812	0.01%
2022/03/15	3	49.07	0	0.00	47.80	3	27,012	0.01%
2022/03/11	2	49.40	6	49.54	49.60	-4	27,802	-0.01%
2022/03/10	1	50.40	2.9	50.26	50.50	-1.9	28,360	-0.01%
2022/03/09	0	0.00	1	50.00	49.60	-1	28,893	0.00%
2022/03/08	2	49.75	4	50.29	49.10	-2	30,203	-0.01%
2022/03/07	3	50.17	10	50.48	50.40	-7	30,733	-0.02%
2022/03/04	9	53.19	1	52.80	52.40	8	31,520	0.03%
2022/03/03	5	53.48	1	54.20	53.80	4	32,830	0.01%
2022/03/02	14	53.31	3	53.00	53.70	11	33,938	0.03%
2022/03/01	0	0.00	3	53.23	53.40	-3	35,137	-0.01%
2022/02/25	1	52.30	0	0.00	52.30	1	37,255	0.00%
2022/02/24	10	54.02	1	53.40	52.60	9	40,766	0.02%
2022/02/23	0	0.00	8	56.51	56.60	-8	42,878	-0.02%
2022/02/22	5	54.90	3	54.80	54.80	2	43,918	0.00%
2022/02/21	2	56.30	2	56.60	56.40	0	45,811	0.00%
2022/02/18	8	56.49	3	57.17	57.20	5	46,154	0.01%
2022/02/17	3	57.70	0	0.00	57.50	3	46,513	0.01%
2022/02/16	1	58.40	3	58.97	58.00	-2	47,318	0.00%
2022/02/15	4	57.40	1	58.20	57.30	3	47,641	0.01%
2022/02/14	6	58.18	0	0.00	57.20	6	47,884	0.01%
2022/02/10	24	60.01	1	59.80	59.80	23	48,477	0.05%
2022/02/09	3	60.33	0	0.00	60.80	3	48,567	0.01%
2022/02/08	1	59.40	2	59.65	59.70	-1	48,745	0.00%
2022/02/07	4	58.23	5	59.18	60.00	-1	49,269	0.00%
2022/01/26	93	58.90	132	58.75	58.40	-39	49,721	-0.08%	大賣/
2022/01/25	1	60.00	3	59.13	58.70	-2	50,911	0.00%
2022/01/24	2	60.50	5	60.20	61.00	-3	51,498	-0.01%
2022/01/21	62	60.80	71.1	59.88	59.80	-9.1	52,429	-0.02%
2022/01/20	8	61.81	2	62.05	62.00	6	53,055	0.01%
2022/01/19	4	61.23	2	60.95	61.00	2	53,683	0.00%
2022/01/18	10	61.92	4.2	61.72	61.60	5.8	54,666	0.01%
2022/01/17	4	63.15	6.2	63.60	63.20	-2.2	55,207	0.00%
2022/01/14	9	61.54	6	61.20	61.40	3	55,154	0.01%
2022/01/13	76	62.37	6	61.60	61.60	70	55,372	0.13%
2022/01/12	2.1	63.46	6	63.32	62.80	-3.9	55,322	-0.01%
2022/01/11	14	63.32	2	64.15	63.40	12	55,071	0.02%
2022/01/10	9	64.50	2	66.15	66.50	7	54,632	0.01%
2022/01/07	9	66.59	3.1	67.51	65.50	5.9	54,392	0.01%
2022/01/06	23	67.36	4	68.00	69.00	19	53,960	0.04%
2022/01/05	38	69.30	14	68.54	68.50	24	53,581	0.04%
2022/01/04	39.2	71.11	8	72.73	70.30	31.2	53,064	0.06%
2022/01/03	25.1	70.53	5	70.34	70.50	20.1	52,246	0.04%
2021/12/30	9.4	72.23	18	72.76	71.10	-8.6	51,688	-0.02%
2021/12/29	22.1	76.25	3	76.97	74.60	19.1	50,773	0.04%
2021/12/28	5.8	78.46	17	78.46	78.80	-11.2	49,592	-0.02%
2021/12/27	75.3	76.88	75	78.71	79.40	0.3	48,366	0.00%
2021/12/24	16.1	70.20	44	72.22	73.20	-27.9	45,544	-0.06%
2021/12/23	9	65.90	42.3	66.58	66.60	-33.3	44,612	-0.07%
2021/12/22	8	60.88	43	61.72	60.60	-35	43,443	-0.08%
2021/12/21	19	61.03	15	60.67	60.70	4	43,194	0.01%
2021/12/20	5	60.00	4	60.30	59.50	1	43,139	0.00%
2021/12/17	21	59.93	5	60.48	59.90	16	43,014	0.04%
2021/12/16	29	60.69	28	60.90	60.80	1	42,667	0.00%
2021/12/15	8	60.75	12	60.63	60.20	-4	42,222	-0.01%
2021/12/14	39	61.22	25	60.54	58.80	14	41,165	0.03%
2021/12/13	33	61.04	27.2	62.08	65.10	5.8	39,739	0.01%
2021/12/10	8	58.20	8	58.65	59.20	0	38,546	0.00%
2021/12/09	12	58.34	27	58.46	58.40	-15	38,445	-0.04%
2021/12/08	32.1	57.86	33	58.20	57.80	-0.9	38,359	0.00%
2021/12/07	32	58.48	22.1	59.00	57.30	9.9	38,225	0.03%
2021/12/06	49.1	60.18	27.1	60.31	60.10	22	38,178	0.06%
2021/12/03	25	59.89	22	60.05	58.80	3	38,406	0.01%
2021/12/02	30	60.63	18	59.53	58.90	12	38,061	0.03%
2021/12/01	15	59.26	14	59.19	59.30	1	37,228	0.00%
2021/11/30	29	58.35	34	58.82	58.40	-5	36,781	-0.01%
2021/11/29	25.1	57.76	12	56.30	58.10	13.1	36,132	0.04%
2021/11/26	14	57.59	10	57.56	56.20	4	35,381	0.01%
2021/11/25	12	61.00	14.5	61.16	59.80	-2.5	34,391	-0.01%
2021/11/24	43.5	60.19	39	60.04	59.90	4.5	33,367	0.01%
2021/11/23	92.1	62.03	100.3	62.27	58.00	-8.2	31,285	-0.03%
2021/11/22	69.2	58.61	42	58.85	60.20	27.2	27,831	0.10%
2021/11/19	15.1	53.45	14.7	53.00	55.90	0.4	25,730	0.00%
2021/11/18	43.1	51.45	54.6	51.91	50.90	-11.4	24,571	-0.05%
2021/11/17	1	46.80	27	47.01	48.95	-26	22,569	-0.12%
2021/11/16	6	43.89	5.1	44.00	44.50	0.9	22,202	0.00%
2021/11/15	43.1	44.72	41	44.91	45.00	2.1	21,760	0.01%
2021/11/12	8	42.76	14	42.99	42.50	-6	20,994	-0.03%
2021/11/11	7	42.76	23	43.45	41.90	-16	20,704	-0.08%
2021/11/10	3	42.48	4	42.48	42.30	-1	20,562	0.00%
2021/11/09	19	44.41	16	44.03	43.05	3	20,345	0.01%
2021/11/08	5	43.40	3	43.68	43.30	2	19,935	0.01%
2021/11/05	14	43.93	12	42.62	44.25	2	19,840	0.01%
2021/11/04	31	44.99	33	44.84	44.05	-2	19,551	-0.01%
2021/11/03	16	44.50	16	44.67	44.05	0	19,115	0.00%
2021/11/02	47	47.41	18	46.56	46.00	29	18,691	0.16%
2021/11/01	8	45.42	10	46.01	47.15	-2	17,461	-0.01%
2021/10/29	20	43.15	19	42.82	42.90	1	17,005	0.01%
2021/10/28	23.1	41.72	4	41.90	43.30	19.1	16,930	0.11%
2021/10/27	22.4	40.77	26	40.83	41.50	-3.6	16,440	-0.02%
2021/10/26	52.5	39.32	51	40.08	39.35	1.5	15,907	0.01%
2021/10/25	13	37.14	53	36.58	37.20	-40	15,100	-0.26%
2021/10/22	4	34.71	22	34.97	35.00	-18	14,817	-0.12%
2021/10/21	4	34.35	5	33.97	34.35	-1	15,629	-0.01%
2021/10/20	0	0.00	1	33.05	33.15	-1	16,319	-0.01%
2021/10/19	7	31.82	11	32.08	32.10	-4	17,313	-0.02%
2021/10/18	1	31.25	3	31.92	31.60	-2	17,486	-0.01%
2021/10/15	0	0.00	41	31.59	31.70	-41	17,672	-0.23%
2021/10/14	2	29.43	2	29.95	30.65	0	17,911	0.00%
2021/10/13	10	30.00	0	0.00	29.75	10	18,245	0.05%
2021/10/12	13	30.73	11	31.14	30.50	2	18,708	0.01%
2021/10/08	32	31.21	1	31.90	31.40	31	18,897	0.16%
2021/10/06	0	0.00	5	31.35	30.85	-5	19,944	-0.03%
2021/10/04	3	31.60	0	0.00	30.60	3	21,183	0.01%
2021/10/01	2	31.88	26	31.49	31.00	-24	21,362	-0.11%
2021/09/30	0	0.00	0.9	32.45	32.45	-0.9	21,454	0.00%
2021/09/29	1	32.90	0	0.00	32.70	1	21,726	0.00%
2021/09/28	1	34.45	6	34.51	34.40	-5	22,125	-0.02%
2021/09/27	2	35.15	29	34.99	35.15	-27	22,318	-0.12%
2021/09/24	1	33.95	0	0.00	33.60	1	22,235	0.00%
2021/09/22	0	0.00	1	33.25	33.80	-1	22,122	0.00%
2021/09/17	19	34.15	1	34.25	34.15	18	22,064	0.08%
2021/09/16	2	34.23	2	34.05	34.05	0	22,044	0.00%
2021/09/15	0	0.00	2	34.78	34.60	-2	22,044	-0.01%
2021/09/14	14	34.36	0	0.00	34.25	14	22,006	0.06%
2021/09/13	24	35.34	17	35.68	35.00	7	21,963	0.03%
2021/09/10	11	35.06	1	35.50	35.05	10	21,796	0.05%
2021/09/09	15	34.91	1.1	34.67	35.10	13.9	21,640	0.06%
2021/09/08	52.1	34.21	62	35.66	35.80	-9.9	21,064	-0.05%
2021/09/07	30	34.40	3	34.65	34.50	27	20,233	0.13%
2021/09/06	5	35.80	66	36.00	35.70	-61	19,932	-0.31%
2021/09/03	35	35.18	33.2	35.11	34.60	1.8	19,723	0.01%
2021/09/02	37	34.68	3	34.47	35.05	34	19,553	0.17%
2021/09/01	43.2	35.27	75	35.28	35.05	-31.8	19,291	-0.16%
2021/08/31	1	33.90	14	34.10	34.90	-13	18,676	-0.07%
2021/08/30	5	34.99	24	34.79	34.95	-19	18,520	-0.10%
2021/08/27	2	33.93	2.5	33.87	34.20	-0.5	18,296	0.00%
2021/08/26	2	33.35	23	33.96	33.95	-21	18,220	-0.12%
2021/08/25	5	33.11	3.2	33.41	33.30	1.8	18,089	0.01%
2021/08/24	21	32.04	1	32.25	32.10	20	17,832	0.11%
2021/08/23	0	0.00	1	32.15	32.00	-1	17,822	-0.01%
2021/08/18	1	29.50	2	30.20	31.45	-1	17,955	-0.01%
2021/08/17	31	30.30	0	0.00	30.20	31	17,881	0.17%
2021/08/16	1	30.65	5	31.49	31.50	-4	17,755	-0.02%
2021/08/13	1	30.90	0	0.00	30.90	1	17,571	0.01%
2021/08/12	1	31.95	6	32.42	32.25	-5	17,435	-0.03%
2021/08/11	1	31.50	0	0.00	31.50	1	17,353	0.01%
2021/08/10	1	32.90	0	0.00	32.70	1	17,194	0.01%
2021/08/09	16	33.74	0	0.00	32.90	16	17,162	0.09%
2021/08/06	9	34.38	1	35.10	34.20	8	16,985	0.05%
2021/08/05	5	35.23	8	35.29	35.35	-3	16,826	-0.02%
2021/08/04	2	35.00	5	34.95	35.20	-3	16,783	-0.02%
2021/08/03	30	35.02	34.3	35.52	35.25	-4.3	16,579	-0.03%
2021/08/02	16	33.15	21	33.09	33.95	-5	15,619	-0.03%
2021/07/30	14	32.78	13	32.67	31.90	1	15,409	0.01%
2021/07/29	21	33.46	3	33.78	33.20	18	15,081	0.12%
2021/07/28	9.1	32.60	4	32.69	33.10	5.1	14,744	0.03%
2021/07/27	88	34.79	13	34.84	34.50	75	14,372	0.52%
2021/07/26	5	34.55	26.6	35.53	36.85	-21.6	13,250	-0.16%
2021/07/23	85.2	33.50	67	33.85	33.50	18.2	12,168	0.15%
2021/07/22	1	32.25	7	32.32	32.25	-6	11,089	-0.05%
2021/07/21	4	31.71	24	32.55	31.80	-20	10,951	-0.18%
2021/07/20	4	31.75	21	31.91	31.60	-17	10,773	-0.16%
2021/07/19	6.3	32.60	1	32.65	32.85	5.3	10,488	0.05%
2021/07/16	1	32.15	87	32.62	33.50	-86	10,219	-0.84%
2021/07/15	2	31.85	0	0.00	32.20	2	9,787	0.02%
2021/07/14	8	30.94	5	31.70	31.85	3	9,616	0.03%
2021/07/13	43.5	30.93	4	32.51	30.60	39.5	9,333	0.42%
2021/07/12	3.5	32.26	40	31.69	32.70	-36.5	8,683	-0.42%
2021/07/09	4	29.61	3	29.30	29.75	1	7,700	0.01%
2021/07/08	1	29.15	6	29.36	29.15	-5	7,673	-0.07%
2021/07/07	2	28.70	2	28.85	28.65	0	7,633	0.00%
2021/07/06	6	29.62	2	28.55	28.70	4	7,628	0.05%
2021/07/05	0	0.00	18	28.21	29.60	-18	8,143	-0.22%
2021/07/02	18	27.03	32	27.32	27.10	-14	8,141	-0.17%
2021/07/01	0	0.00	8	26.61	26.85	-8	8,055	-0.10%
2021/06/29	0	0.00	1	25.65	25.55	-1	8,133	-0.01%
2021/06/28	3	25.55	0	0.00	25.80	3	8,426	0.04%
2021/06/24	3	24.90	0	0.00	25.15	3	8,691	0.03%
2021/06/23	5	26.01	2	26.25	26.45	3	8,696	0.03%
2021/06/21	0	0.00	1	25.55	25.80	-1	9,128	-0.01%
2021/06/18	1	25.65	1	25.95	25.55	0	9,212	0.00%
2021/06/15	3	25.40	1	25.35	25.30	2	10,129	0.02%
2021/06/11	22	25.60	5	25.70	25.25	17	10,181	0.17%
2021/06/10	0	0.00	3	27.20	27.60	-3	9,897	-0.03%
2021/06/07	0	0.00	2	27.05	26.90	-2	10,093	-0.02%
2021/06/04	3	26.90	0	0.00	26.90	3	10,082	0.03%
2021/06/02	0	0.00	1	27.15	27.20	-1	10,094	-0.01%
2021/06/01	0	0.00	3	26.95	26.95	-3	10,036	-0.03%
2021/05/28	23	27.24	0	0.00	27.15	23	10,001	0.23%
2021/05/26	10	25.68	0	0.00	25.70	10	9,824	0.10%
2021/05/25	0	0.00	1	25.60	25.35	-1	9,895	-0.01%
2021/05/24	0	0.00	20	25.20	25.20	-20	10,065	-0.20%
2021/05/20	0	0.00	2	24.35	24.20	-2	10,250	-0.02%
2021/05/17	0	0.00	5	22.65	22.40	-5	10,595	-0.05%
2021/05/13	22.1	24.18	0	0.00	24.20	22.1	10,585	0.21%
2021/05/12	3	25.40	1	24.65	24.70	2	10,569	0.02%
2021/05/10	0	0.00	26	28.00	27.90	-26	10,513	-0.25%
2021/05/07	3	27.40	6	27.25	27.35	-3	10,485	-0.03%
2021/05/06	5	26.07	0	0.00	25.85	5	10,462	0.05%
2021/05/05	2	25.78	0	0.00	25.50	2	10,442	0.02%
2021/05/04	3	27.00	0	0.00	25.60	3	10,514	0.03%
2021/05/03	1	27.40	8	27.65	26.90	-7	10,491	-0.07%
2021/04/29	1	28.40	4	28.28	28.15	-3	10,423	-0.03%
2021/04/28	3	28.45	20	28.53	28.60	-17	10,438	-0.16%
2021/04/27	2	28.20	0	0.00	28.20	2	10,458	0.02%
2021/04/26	0	0.00	10	28.50	28.65	-10	10,405	-0.10%
2021/04/23	0	0.00	10	27.60	27.70	-10	10,388	-0.10%
2021/04/22	1	28.30	47	28.08	27.60	-46	10,447	-0.44%
2021/04/21	0	0.00	7	28.57	28.30	-7	10,542	-0.07%
2021/04/20	2	28.60	20	28.70	28.65	-18	10,545	-0.17%
2021/04/19	22	28.15	0	0.00	28.50	22	10,572	0.21%
2021/04/16	0	0.00	1	28.15	28.25	-1	10,665	-0.01%
2021/04/15	13	27.75	1.5	27.84	27.70	11.5	10,711	0.11%
2021/04/14	10	28.20	0	0.00	27.90	10	10,749	0.09%
2021/04/13	23	29.27	2	29.15	28.70	21	10,927	0.19%
2021/04/12	27	29.69	1	30.10	29.75	26	11,308	0.23%
2021/04/09	47	29.67	0	0.00	29.60	47	11,947	0.39%
2021/04/08	0	0.00	6	30.37	30.90	-6	12,027	-0.05%
2021/04/07	1	28.10	5	28.15	28.10	-4	11,542	-0.03%
2021/04/06	0	0.00	6	27.28	27.35	-6	11,432	-0.05%
2021/04/01	0	0.00	2	27.08	27.05	-2	11,418	-0.02%
2021/03/31	4	26.75	0	0.00	26.70	4	11,300	0.04%
2021/03/30	4	27.35	8	27.55	27.95	-4	11,016	-0.04%
2021/03/29	85	27.45	2	27.38	27.30	83	10,850	0.76%
2021/03/26	2	27.30	2	27.15	27.25	0	10,830	0.00%
2021/03/25	11	27.92	7.5	27.65	27.20	3.5	10,817	0.03%
2021/03/24	2	27.30	18.4	27.28	27.45	-16.4	10,479	-0.16%
2021/03/23	5	26.90	5	26.75	26.85	0	10,356	0.00%
2021/03/22	20	27.02	3	27.50	26.75	17	10,288	0.17%
2021/03/19	2	26.95	5	27.16	27.20	-3	10,123	-0.03%
2021/03/18	0	0.00	9	26.68	26.50	-9	9,739	-0.09%
2021/03/17	3	25.95	3	26.10	26.10	0	9,588	0.00%
2021/03/16	2	26.00	17	26.31	25.70	-15	9,729	-0.15%
2021/03/15	10	25.50	28	25.96	25.90	-18	9,881	-0.18%
2021/03/12	50	25.82	30	25.53	25.50	20	9,969	0.20%
2021/03/11	0	0.00	1	25.45	25.70	-1	9,966	-0.01%
2021/03/10	0	0.00	1	24.70	24.60	-1	9,989	-0.01%
2021/03/08	3	24.58	0	0.00	24.35	3	10,719	0.03%
2021/03/02	1	25.05	0	0.00	24.60	1	11,645	0.01%
2021/02/25	0	0.00	1	25.55	25.25	-1	11,837	-0.01%
2021/02/24	1	26.30	0	0.00	25.40	1	11,988	0.01%
2021/02/22	0	0.00	0.9	25.90	26.15	-0.9	12,074	-0.01%
2021/02/18	12	26.13	2	26.90	26.25	10	12,131	0.08%
2021/02/04	0	0.00	7	25.86	25.95	-7	12,680	-0.06%
2021/02/03	0	25.60	0	0.00	25.45	0	12,924	0.00%
2021/02/01	0	0.00	0.8	24.80	24.85	-0.8	14,406	-0.01%
2021/01/29	0	0.00	1	25.10	25.15	-1	14,806	-0.01%
2021/01/26	0	0.00	3	24.95	24.80	-3	15,196	-0.02%
2021/01/25	3	24.85	0	0.00	24.85	3	15,185	0.02%
2021/01/21	0	0.00	32	23.41	23.35	-32	15,182	-0.21%
2021/01/20	3	23.22	1	23.60	23.05	2	15,175	0.01%
2021/01/19	0	0.00	8	24.15	23.80	-8	15,085	-0.05%
2021/01/18	1	23.15	1	23.50	23.75	0	15,108	0.00%
2021/01/15	3	24.00	0	0.00	24.05	3	15,123	0.02%
2021/01/14	4	24.29	4	24.21	24.80	0	15,096	0.00%
2021/01/13	1	24.40	2	24.88	24.70	-1	15,049	-0.01%
2021/01/12	5	25.00	1	25.35	24.75	4	15,234	0.03%
2021/01/11	0	0.00	2	24.63	25.20	-2	15,393	-0.01%
2021/01/08	1	23.95	2	23.85	23.90	-1	15,538	-0.01%
2021/01/07	1	24.30	0	0.00	24.30	1	15,576	0.01%
2021/01/06	9	24.55	3	25.25	24.45	6	15,510	0.04%
2021/01/05	14	26.00	14	26.17	25.75	0	15,273	0.00%
2021/01/04	19	28.29	15.9	28.16	27.80	3.2	14,962	0.02%
2020/12/31	13	27.55	18	27.93	27.50	-5	14,568	-0.03%
2020/12/30	2	26.15	3	26.07	26.10	-1	14,136	-0.01%
2020/12/29	2	25.90	3	26.03	25.90	-1	14,326	-0.01%
2020/12/28	0	0.00	1.5	25.84	26.10	-1.5	14,586	-0.01%
2020/12/25	0	0.00	2	25.40	25.40	-2	14,543	-0.01%
2020/12/23	0	0.00	1	25.35	25.45	-1	14,752	-0.01%
2020/12/22	0	0.00	3	25.15	24.65	-3	15,000	-0.02%
2020/12/21	0	0.00	5	24.90	25.20	-5	15,175	-0.03%
2020/12/18	1	25.20	0	0.00	25.25	1	15,504	0.01%
2020/12/16	0	0.00	1	25.80	25.70	-1	15,755	-0.01%
2020/12/15	1	25.30	2	25.70	25.30	-1	15,938	-0.01%
2020/12/14	1	25.50	1	25.60	25.45	0	16,493	0.00%
2020/12/11	4	25.39	0	0.00	25.35	4	17,086	0.02%
2020/12/10	6	26.29	0	0.00	26.20	6	17,026	0.04%
2020/12/09	0	0.00	3	26.72	26.80	-3	16,917	-0.02%
2020/12/08	8	26.30	6	26.28	26.30	2	16,901	0.01%
2020/12/07	0	0.00	11	26.01	25.75	-11	17,114	-0.06%
2020/12/04	13	26.04	0	0.00	25.65	13	17,178	0.08%
2020/12/03	11	26.08	1	26.30	25.90	10	17,163	0.06%
2020/12/02	4	26.46	45	25.99	25.90	-41	17,221	-0.24%
2020/12/01	2	27.50	14	26.73	27.40	-12	16,952	-0.07%
2020/11/30	3	26.77	13	26.32	26.45	-10	16,989	-0.06%
2020/11/27	0	0.00	12	25.79	26.00	-12	16,838	-0.07%
2020/11/26	5	25.90	0	0.00	25.95	5	16,774	0.03%
2020/11/25	16	25.92	2	25.98	25.90	14	16,702	0.08%
2020/11/23	5	26.19	3	26.08	25.90	2	16,634	0.01%
2020/11/20	5	25.96	8	25.71	25.90	-3	16,545	-0.02%
2020/11/19	0	0.00	7	25.86	25.60	-7	16,404	-0.04%
2020/11/18	0	0.00	2	25.60	25.55	-2	16,242	-0.01%
2020/11/17	0	0.00	59	25.64	25.50	-59	16,190	-0.36%
2020/11/16	0	0.00	1	25.45	25.40	-1	16,241	-0.01%
2020/11/13	8	25.86	14	26.01	25.40	-6	16,136	-0.04%
2020/11/12	3	25.35	20	25.45	25.55	-17	15,588	-0.11%
2020/11/11	27	25.20	14	25.25	25.80	13	15,443	0.08%
2020/11/10	13	25.73	6	25.53	25.65	7	15,136	0.05%
2020/11/09	40	24.90	26	25.04	25.45	14	14,738	0.09%
2020/11/06	0	0.00	3	24.63	24.05	-3	13,787	-0.02%
2020/11/05	4	23.80	18	23.81	23.80	-14	13,374	-0.10%
2020/11/04	50	24.15	8	23.94	24.15	42	13,225	0.32%
2020/11/03	1	23.05	0	0.00	23.00	1	12,940	0.01%
2020/11/02	0	22.50	0	0.00	22.60	0	12,862	0.00%
2020/10/30	2	22.83	0	0.00	22.50	2	12,787	0.02%
2020/10/29	2	23.00	5	23.15	23.05	-3	12,790	-0.02%
2020/10/28	1	23.55	1	24.05	23.50	0	12,706	0.00%
2020/10/27	1	23.75	1	23.80	23.70	0	12,616	0.00%
2020/10/26	5	23.91	7	23.73	23.80	-2	12,579	-0.02%
2020/10/23	1	23.50	0	0.00	23.90	1	12,499	0.01%
2020/10/22	4	23.73	2	24.00	23.70	2	12,426	0.02%
2020/10/21	9	24.02	0	0.00	23.95	9	12,368	0.07%
2020/10/20	5	24.23	0	0.00	24.25	5	12,191	0.04%
2020/10/19	1	23.90	0	0.00	23.70	1	11,909	0.01%
2020/10/16	4	23.49	8	23.61	23.75	-4	11,684	-0.03%
2020/10/15	2	22.93	0	0.00	23.25	2	11,341	0.02%
2020/10/14	1.3	23.15	1	23.35	23.15	0.3	11,182	0.00%
2020/10/13	2	23.15	3	23.18	23.25	-1	11,078	-0.01%
2020/10/12	4	23.23	1	23.40	23.15	3	10,932	0.03%
2020/10/08	10	24.21	2	24.30	24.10	8	10,798	0.07%
2020/10/07	26	24.59	48	24.58	24.90	-22	10,403	-0.21%
2020/10/06	0	0.00	1	24.35	24.30	-1	9,940	-0.01%
2020/10/05	1	23.90	0	0.00	23.85	1	9,677	0.01%
2020/09/30	2	23.05	2	22.90	23.15	0	9,333	0.00%
2020/09/29	0	0.00	2	23.25	22.90	-2	9,299	-0.02%
2020/09/28	3	22.75	3	22.50	22.80	0	9,225	0.00%
2020/09/25	5	22.96	0	0.00	22.10	5	9,048	0.06%
2020/09/24	3	23.53	12	23.66	23.35	-9	8,732	-0.10%
2020/09/23	0	0.00	4	23.83	23.90	-4	8,482	-0.05%
2020/09/22	2	22.33	1	23.05	23.05	1	8,076	0.01%
2020/09/21	7	23.19	0	0.00	22.95	7	7,808	0.09%
2020/09/18	9	23.74	1	23.90	23.70	8	7,652	0.10%
2020/09/17	7	24.51	13.5	24.86	24.45	-6.5	7,420	-0.09%
2020/09/16	21	24.14	23	24.58	24.90	-2	6,735	-0.03%
2020/09/14	3	23.02	0	0.00	23.00	3	6,058	0.05%
2020/09/11	7	23.39	0	0.00	23.25	7	6,000	0.12%
2020/09/10	3	23.87	1	23.95	23.90	2	5,929	0.03%
2020/09/09	1	23.45	4	24.23	24.60	-3	5,562	-0.05%
2020/09/08	1	23.60	1	23.60	23.90	0	5,395	0.00%
2020/09/07	0	0.00	4	24.18	23.80	-4	5,279	-0.08%
2020/09/04	2	23.00	1	23.65	23.80	1	5,070	0.02%
2020/09/03	4	23.05	14.7	23.01	23.90	-10.7	4,904	-0.22%
2020/09/02	0	0.00	5	22.25	22.00	-5	4,534	-0.11%
2020/09/01	3	20.97	0	0.00	21.00	3	4,361	0.07%
2020/08/31	4	21.31	0	0.00	21.35	4	4,373	0.09%
2020/08/28	0	0.00	92	21.98	21.85	-92	4,302	-2.14%
2020/08/27	2	20.93	0	0.00	21.00	2	4,095	0.05%
2020/08/26	8	21.08	9	21.86	21.05	-1	4,081	-0.02%
2020/08/25	0	0.00	21	20.94	21.00	-21	3,940	-0.53%
2020/08/24	1	20.50	0	0.00	20.60	1	3,921	0.03%
2020/08/21	4	20.26	2.7	20.36	20.70	1.3	3,915	0.03%
2020/08/20	3	20.25	6	20.14	20.00	-3	3,870	-0.08%
2020/08/18	1	20.50	0	0.00	20.45	1	3,733	0.03%
2020/08/14	34	20.50	0	0.00	20.70	34	3,770	0.90%
2020/08/13	9	20.51	0	0.00	20.45	9	3,770	0.24%
2020/08/12	0	0.00	36	21.20	21.35	-36	3,641	-0.99%
2020/08/11	6	20.31	0	0.00	20.15	6	3,415	0.18%
2020/08/10	2	20.60	0	0.00	20.55	2	3,457	0.06%
2020/08/07	1	20.45	9	20.87	20.85	-8	3,447	-0.23%
2020/08/04	0	0.00	5	20.46	20.45	-5	3,359	-0.15%
2020/07/30	0	0.00	1	19.15	19.55	-1	3,353	-0.03%
2020/07/28	1	18.95	1	19.30	18.75	0	3,335	0.00%
2020/07/27	4	19.01	3	19.65	18.90	1	3,315	0.03%
2020/07/23	2	20.05	2	20.00	20.00	0	3,286	0.00%
2020/07/21	3	19.80	3	19.60	19.80	0	3,277	0.00%
2020/07/16	1	19.90	0	0.00	20.05	1	3,294	0.03%
2020/07/15	8	20.19	0	0.00	20.00	8	3,286	0.24%
2020/07/13	8	20.31	0	0.00	20.30	8	3,099	0.26%
2020/07/07	2	20.58	10	20.80	20.75	-8	2,959	-0.27%
2020/07/06	4	20.85	0	0.00	20.95	4	2,942	0.14%
2020/07/02	0	0.00	10	20.60	20.65	-10	2,945	-0.34%
2020/07/01	5	20.56	0	0.00	20.50	5	2,947	0.17%
2020/06/23	0	0.00	6	20.11	20.10	-6	2,902	-0.21%
2020/06/18	1	19.70	0	0.00	20.25	1	2,864	0.03%
2020/06/17	6	19.87	0	0.00	20.00	6	2,800	0.21%
2020/06/16	7	20.99	0	0.00	20.90	7	2,658	0.26%
2020/06/15	5	21.10	0	0.00	20.95	5	2,704	0.18%
2020/06/12	3	20.73	0	0.00	20.95	3	2,705	0.11%
2020/06/11	10	21.21	0	0.00	21.20	10	2,710	0.37%
2020/06/10	10	21.90	5	22.00	21.70	5	2,663	0.19%
2020/06/09	8	21.13	0	0.00	21.00	8	2,574	0.31%
2020/06/08	7	21.66	0	0.00	21.55	7	2,575	0.27%
2020/06/05	12	22.27	0	0.00	22.10	12	2,517	0.48%
2020/06/04	10	21.73	0	21.70	21.85	10	2,489	0.40%
2020/05/28	2	21.03	0	0.00	21.35	2	2,354	0.08%
2020/05/27	5	21.25	0	0.00	21.05	5	2,351	0.21%
2020/05/26	10	21.53	0	0.00	21.40	10	2,379	0.42%
2020/05/25	2	21.90	0	0.00	22.10	2	2,320	0.09%
2020/05/22	2	21.05	2	21.50	21.00	0	2,187	0.00%
2020/05/21	2	21.30	0	0.00	21.15	2	2,142	0.09%
2020/05/20	0	0.00	20	20.80	21.00	-20	2,122	-0.94%
2020/05/18	22	20.51	1	20.75	20.55	21	2,107	1.00%
2020/05/15	12	20.93	9	21.90	20.60	3	2,104	0.14%
2020/05/14	1	21.55	1	21.55	21.40	0	2,064	0.00%
2020/05/13	5	21.60	0	0.00	21.70	5	2,062	0.24%
2020/05/12	5	21.90	0	0.00	21.95	5	2,090	0.24%
2020/05/07	2	21.83	0	0.00	21.95	2	2,126	0.09%
2020/05/05	9	21.39	0	0.00	21.65	9	2,093	0.43%
2020/04/30	7	21.55	2	21.58	21.55	5	2,151	0.23%
2020/04/27	0	0.00	2	21.33	21.20	-2	2,280	-0.09%
2020/04/24	0	0.00	5	21.18	21.10	-5	2,283	-0.22%
2020/04/21	3	19.63	0	0.00	19.65	3	2,260	0.13%
2020/04/17	1	20.10	0	0.00	20.00	1	2,265	0.04%
2020/04/16	2	20.38	0	0.00	20.40	2	2,272	0.09%
2020/04/14	0	0.00	1	20.35	20.35	-1	2,308	-0.04%
2020/04/08	0	0.00	2	19.40	19.45	-2	2,387	-0.08%
2020/04/07	0	0.00	2	19.15	19.15	-2	2,377	-0.08%
2020/04/06	0	18.65	1	18.55	18.75	-1	2,383	-0.04%
2020/04/01	1	17.80	0	0.00	18.15	1	2,397	0.04%
2020/03/30	2	17.40	0	0.00	17.70	2	2,459	0.08%
2020/03/26	0	0.00	1	17.90	17.95	-1	2,495	-0.04%
2020/03/25	0	17.25	1	17.55	17.25	-1	2,519	-0.04%
2020/03/24	0	0.00	2	16.65	16.65	-2	2,570	-0.08%
2020/03/20	0	15.45	2	15.38	15.45	-2	2,736	-0.07%
2020/03/18	8	15.78	0	0.00	15.55	8	2,878	0.28%
2020/03/17	0	0.00	2	16.30	16.05	-2	2,928	-0.07%
2020/03/16	2	17.00	1	17.10	16.85	1	2,923	0.03%
2020/03/13	11	17.11	2	17.70	17.55	9	2,944	0.31%
2020/03/12	5	19.26	4	19.15	19.00	1	2,900	0.03%
2020/03/11	1	21.50	40	21.58	21.00	-39	2,910	-1.34%
2020/03/10	41	21.30	0	0.00	21.55	41	2,924	1.40%
2020/03/09	3	21.50	0.4	21.30	21.30	2.6	2,924	0.09%
2020/03/04	1	22.30	0	0.00	22.70	1	2,997	0.03%
2020/02/27	1	22.85	1	23.70	22.55	0	3,040	0.00%
2020/02/26	2	22.83	0	0.00	23.30	2	3,009	0.07%
2020/02/25	2	22.83	0	0.00	23.15	2	3,021	0.07%
2020/02/24	3	23.23	0	0.00	23.15	3	3,028	0.10%
2020/02/17	0	0.00	5	23.82	23.85	-5	3,186	-0.16%
2020/02/14	0	0.00	6	23.70	23.70	-6	3,168	-0.19%
2020/02/13	2	23.33	1	23.50	23.30	1	3,157	0.03%
2020/02/12	2	23.05	0	0.00	23.05	2	3,138	0.06%
2020/02/10	2	22.48	1	23.00	22.75	1	3,128	0.03%
2020/02/07	1	22.55	0	0.00	22.55	1	3,118	0.03%
2020/02/06	0	0.00	2	22.90	22.90	-2	3,109	-0.06%
2020/02/05	3	22.42	0	0.00	22.55	3	3,090	0.10%
2020/02/03	2	20.80	2	21.20	21.45	0	3,090	0.00%
2020/01/31	5	22.52	2	22.90	22.30	3	3,243	0.09%
2020/01/30	5	22.68	2	23.60	22.65	3	3,218	0.09%
2020/01/17	0	0.00	0.7	24.90	25.00	-0.7	3,234	-0.02%
2020/01/15	0.2	24.80	0	0.00	24.90	0.2	3,384	0.00%
2020/01/08	0	0.00	2.5	24.24	24.10	-2.5	3,403	-0.07%
2020/01/07	3	24.68	0	0.00	24.70	3	3,409	0.09%
2020/01/06	2	24.93	0	0.00	24.95	2	3,376	0.06%
2020/01/03	4	25.38	0	0.00	25.35	4	3,384	0.12%
2019/12/31	2	25.58	0	0.00	25.75	2	3,367	0.06%
2019/12/30	3	25.57	85	25.55	25.70	-82	3,381	-2.42%
2019/12/27	2	26.10	0	0.00	26.00	2	3,370	0.06%
2019/12/24	2	25.90	0.5	25.90	25.90	1.5	3,364	0.05%
2019/12/23	9	26.56	0	0.00	26.35	9	3,361	0.27%
2019/12/20	3	26.80	0	0.00	26.70	3	3,396	0.09%
2019/12/19	2	27.35	1	27.35	27.10	1	3,418	0.03%
2019/12/18	1	26.70	6	26.70	27.15	-5	3,484	-0.14%
2019/12/17	4	27.06	9	26.87	27.15	-5	3,500	-0.14%
2019/12/16	4	26.95	4	27.48	27.65	0	3,427	0.00%
2019/12/13	0.2	26.05	0	0.00	26.20	0.2	3,315	0.01%
2019/12/12	5	26.60	3	26.53	26.45	2	3,450	0.06%
2019/12/09	0	0.00	3	26.32	26.20	-3	4,135	-0.07%
2019/12/06	0	0.00	4	26.36	26.30	-4	4,241	-0.09%
2019/12/04	0	0.00	3	25.50	25.70	-3	4,332	-0.07%
2019/12/03	3	25.75	1	25.95	25.65	2	4,391	0.05%
2019/12/02	0	0.00	2	25.78	25.35	-2	4,352	-0.05%
2019/11/29	0	0.00	1	25.75	25.50	-1	4,356	-0.02%
2019/11/28	1	25.70	2	25.75	25.65	-1	4,393	-0.02%
2019/11/26	0	0.00	2	25.75	25.35	-2	4,458	-0.04%
2019/11/25	0	0.00	3	25.35	25.35	-3	4,449	-0.07%
2019/11/21	1	24.80	0	0.00	24.90	1	4,496	0.02%
2019/11/20	0	0.00	5	25.00	25.05	-5	4,504	-0.11%
2019/11/19	0	0.00	1	25.30	25.35	-1	4,502	-0.02%
2019/11/15	4	24.66	1	24.60	24.90	3	4,498	0.07%
2019/11/14	4	25.34	8	25.28	25.10	-4	4,488	-0.09%
2019/11/13	3	24.10	0	0.00	24.15	3	4,439	0.07%
2019/11/11	3	24.30	0	0.00	24.20	3	4,479	0.07%
2019/11/08	4	24.73	0	0.00	24.55	4	4,500	0.09%
2019/11/07	2	25.20	0	0.00	24.80	2	4,542	0.04%
2019/11/06	2	25.63	0	0.00	25.30	2	4,643	0.04%
2019/11/05	1.5	25.63	2	25.80	25.65	-0.6	4,657	-0.01%
2019/11/04	1	25.70	0.6	25.70	25.75	0.5	4,676	0.01%
2019/11/01	1	25.60	0	0.00	25.75	1	4,824	0.02%
2019/10/30	8	26.46	49	26.50	26.10	-41	5,079	-0.81%
2019/10/28	0	0.00	1	25.95	25.65	-1	4,956	-0.02%
2019/10/25	0	0.00	3	25.67	25.45	-3	4,963	-0.06%
2019/10/24	0	0.00	2	25.45	25.50	-2	4,996	-0.04%
2019/10/23	10	25.69	7	25.71	25.65	3	5,063	0.06%
2019/10/21	2	24.70	0	0.00	24.80	2	5,117	0.04%
2019/10/18	0	0.00	0.9	24.85	24.90	-0.9	5,152	-0.02%
2019/10/16	0	0.00	2	25.20	25.05	-2	5,232	-0.04%
2019/10/15	20	24.75	25	24.94	25.20	-5	5,367	-0.09%
2019/10/14	2	24.40	0	0.00	24.45	2	5,389	0.04%
2019/10/09	6	24.23	0	0.00	24.30	6	5,502	0.11%
2019/10/08	1.3	24.84	0	0.00	24.60	1.3	5,728	0.02%
2019/10/04	0	0.00	12.9	25.24	25.20	-12.9	5,842	-0.22%
2019/10/03	1	24.95	0	0.00	25.10	1	5,845	0.02%
2019/10/02	1.5	25.18	0	0.00	25.25	1.5	5,864	0.02%
2019/10/01	3.3	25.32	0	0.00	25.40	3.3	5,859	0.06%
2019/09/27	3	25.00	0	0.00	25.10	3	5,829	0.05%
2019/09/26	3	25.40	0	0.00	25.45	3	5,832	0.05%
2019/09/25	1	25.40	4	26.00	25.45	-3	5,849	-0.05%
2019/09/23	3	26.60	20.5	26.48	26.60	-17.5	5,813	-0.30%
2019/09/09	6	23.32	118	23.28	23.35	-112	5,616	-1.99%	大賣/鉅額交易
2019/09/06	2	23.53	0	0.00	23.20	2	5,552	0.04%
2019/09/05	64	23.59	7	23.89	23.50	57	5,488	1.04%
2019/09/04	7	24.10	2	24.20	24.20	5	5,345	0.09%
2019/09/03	15	24.51	28	24.86	24.40	-13	5,211	-0.25%
2019/09/02	79	23.93	27	24.21	23.95	52	4,909	1.06%
2019/08/30	7	23.64	3	23.80	23.15	4	4,555	0.09%
2019/08/29	10	23.83	10	23.90	23.70	0	4,420	0.00%
2019/08/27	0	0.00	11	23.05	23.20	-11	4,238	-0.26%
2019/08/26	1	22.20	0	0.00	22.30	1	4,170	0.02%
2019/08/22	0	0.00	1	22.60	22.50	-1	4,120	-0.02%
2019/08/21	2	23.05	0	0.00	23.00	2	4,083	0.05%
2019/08/20	0	0.00	4	22.69	22.65	-4	3,999	-0.10%
2019/08/19	0	0.00	9	22.72	22.60	-9	4,009	-0.22%
2019/08/16	3	22.45	0	0.00	22.50	3	4,026	0.07%
2019/08/15	1	21.30	7	21.35	21.65	-6	3,967	-0.15%
2019/08/14	1	21.80	1	22.05	21.75	0	3,960	0.00%
2019/08/12	0	0.00	2	21.58	21.80	-2	3,959	-0.05%
2019/08/08	5	21.36	38	21.37	21.10	-33	3,956	-0.83%
2019/08/07	1	21.40	26	22.06	21.40	-25	3,912	-0.64%
2019/08/06	62	21.71	3.1	21.72	21.80	58.9	3,924	1.50%
2019/08/02	1	22.10	5	22.45	22.05	-4	3,940	-0.10%
2019/08/01	5	22.30	1	22.65	22.55	4	3,984	0.10%
2019/07/31	6	21.88	2	22.20	22.30	4	3,992	0.10%
2019/07/30	16	22.64	51	22.41	22.25	-35	3,983	-0.88%
2019/07/29	6	23.40	0	0.00	23.40	6	3,941	0.15%
2019/07/26	7	23.47	1	23.50	23.45	6	3,948	0.15%
2019/07/25	53	23.66	0	0.00	23.65	53	3,956	1.34%
2019/07/24	2	23.88	22	24.03	24.25	-20	3,865	-0.52%
2019/07/22	23	23.11	20	22.90	22.90	3	3,960	0.08%
2019/07/19	21	23.10	20	22.95	22.95	1	4,039	0.02%
2019/07/18	34	23.04	30	22.95	22.95	4	4,600	0.09%
2019/07/12	15	23.52	12	23.52	23.45	3	4,794	0.06%
2019/07/09	2	22.93	0	0.00	22.85	2	4,746	0.04%
2019/07/08	2	23.35	2	23.80	23.35	0	4,700	0.00%
2019/07/05	1	23.10	3	23.20	23.00	-2	4,630	-0.04%
2019/07/04	0	0.00	2	22.98	23.05	-2	4,676	-0.04%
2019/07/03	0	0.00	8	22.63	22.90	-8	4,666	-0.17%
2019/07/02	3	21.85	0	0.00	21.75	3	4,575	0.07%
2019/07/01	5	21.27	4	21.33	21.40	1	4,704	0.02%
2019/06/28	0	0.00	1	21.20	21.10	-1	4,706	-0.02%
2019/06/25	2	20.85	0	0.00	20.85	2	4,893	0.04%
2019/06/24	0	0.00	1	21.25	21.20	-1	4,932	-0.02%
2019/06/21	3	21.08	0	0.00	21.00	3	5,019	0.06%
2019/06/20	0	0.00	8	21.29	21.50	-8	5,111	-0.16%
2019/06/19	0	0.00	1	20.65	20.75	-1	5,264	-0.02%
2019/06/18	5	20.33	0	0.00	20.35	5	5,542	0.09%
2019/06/17	1	20.80	0	0.00	20.80	1	5,879	0.02%
2019/06/14	1	21.05	0	0.00	20.90	1	6,281	0.02%
2019/06/11	0	0.00	50	21.20	21.00	-50	8,317	-0.60%
2019/06/10	1	20.70	11	20.64	21.00	-10	8,469	-0.12%
2019/06/06	12	20.41	14	20.51	20.40	-2	8,621	-0.02%
2019/06/04	50	20.50	0	0.00	20.35	50	9,029	0.55%
2019/06/03	4	20.55	0	0.00	20.35	4	9,770	0.04%
2019/05/31	0	0.00	4	20.95	20.85	-4	10,108	-0.04%
2019/05/28	0	0.00	2	20.28	20.60	-2	10,248	-0.02%
2019/05/27	0	0.00	2.3	19.96	20.00	-2.3	10,342	-0.02%
2019/05/24	1	20.05	0	0.00	20.00	1	10,419	0.01%
2019/05/23	3	20.05	0	0.00	19.90	3	10,535	0.03%
2019/05/22	1	20.85	0	0.00	20.80	1	10,538	0.01%
2019/05/21	0	0.00	10	20.35	20.75	-10	10,665	-0.09%
2019/05/17	1	20.80	0	0.00	20.80	1	10,943	0.01%
2019/05/15	0	0.00	1	21.50	21.45	-1	11,036	-0.01%
2019/05/14	2	20.75	0	0.00	21.05	2	11,076	0.02%
2019/05/13	6	21.12	2	21.80	20.70	4	11,118	0.04%
2019/05/09	5	21.81	5	21.93	21.70	0	11,106	0.00%
2019/05/08	6	22.31	5	22.30	22.20	1	11,032	0.01%
2019/05/07	7	22.70	2	22.63	22.90	5	11,004	0.05%
2019/05/06	2	22.18	0	0.00	22.10	2	10,964	0.02%
2019/05/03	1	23.10	2	23.10	23.15	-1	10,897	-0.01%
2019/04/30	1	22.75	0	0.00	23.25	1	10,844	0.01%
2019/04/29	10	22.74	10	22.82	22.65	0	10,834	0.00%
2019/04/26	20	23.80	14	23.67	23.45	6	10,683	0.06%
2019/04/25	17.3	25.16	2	25.33	25.30	15.3	10,454	0.15%
2019/04/24	35	26.27	24	26.50	25.85	11	10,328	0.11%
2019/04/23	0	0.00	9	24.78	25.15	-9	9,749	-0.09%
2019/04/22	9	24.62	1	24.90	24.60	8	9,625	0.08%
2019/04/19	1	24.05	8	23.98	24.10	-7	9,488	-0.07%
2019/04/17	0	0.00	1	23.75	23.60	-1	9,701	-0.01%
2019/04/16	2	23.45	3	23.80	23.85	-1	9,671	-0.01%
2019/04/15	3	23.27	2	23.30	23.35	1	9,544	0.01%
2019/04/12	2	23.25	27	23.35	23.15	-25	9,542	-0.26%
2019/04/11	1	23.95	4.6	23.61	23.35	-3.6	9,531	-0.04%
2019/04/10	2	23.30	10	23.55	23.95	-8	9,526	-0.08%
2019/04/09	5	23.64	0	0.00	23.30	5	9,579	0.05%
2019/04/08	9	23.83	4	23.83	23.70	5	9,531	0.05%
2019/04/03	1	24.35	3	24.55	24.35	-2	9,454	-0.02%
2019/04/02	5	24.13	15	24.13	24.10	-10	9,268	-0.11%
2019/04/01	0	0.00	1	24.30	23.85	-1	9,195	-0.01%
2019/03/29	32	23.70	0	0.00	23.75	32	9,083	0.35%
2019/03/28	1	23.15	1	23.75	23.70	0	9,061	0.00%
2019/03/27	1	23.70	0	0.00	23.70	1	9,009	0.01%
2019/03/26	2	23.33	1	23.60	23.55	1	9,030	0.01%
2019/03/25	4	23.28	4	23.39	23.70	0	8,942	0.00%
2019/03/22	13	23.66	0	0.00	23.10	13	8,807	0.15%
2019/03/21	11	23.72	15	23.65	24.00	-4	8,612	-0.05%
2019/03/20	8	24.89	1	24.80	24.55	7	8,364	0.08%
2019/03/19	14	24.51	11	24.46	24.70	3	8,141	0.04%
2019/03/18	27	24.42	47	24.33	24.75	-20	7,746	-0.26%
2019/03/15	5	22.16	98	23.04	23.25	-93	6,665	-1.40%
2019/03/12	0	0.00	11	20.93	21.00	-11	5,685	-0.19%
2019/03/11	15	20.26	0	0.00	20.25	15	5,692	0.26%
2019/03/08	7	21.06	54	21.26	20.85	-47	5,653	-0.83%
2019/03/07	121	21.98	15	22.48	21.20	106	5,612	1.89%	大買/鉅額交易
2019/03/06	7	20.98	55	21.39	21.65	-48	4,922	-0.98%
2019/03/05	5	20.05	4	20.68	20.75	1	4,628	0.02%
2019/03/04	1	20.10	0	0.00	20.15	1	4,617	0.02%
2019/02/27	0	0.00	4	20.20	20.30	-4	4,625	-0.09%
2019/02/26	13	20.28	15	20.29	20.30	-2	4,604	-0.04%
2019/02/25	56	20.66	0	0.00	20.30	56	4,583	1.22%
2019/02/22	3	20.57	2	20.75	20.70	1	4,533	0.02%
2019/02/21	3	20.25	3	20.48	20.65	0	4,415	0.00%
2019/02/20	3	20.13	2	20.30	20.60	1	4,389	0.02%
2019/02/19	6	20.47	7	20.35	20.40	-1	4,310	-0.02%
2019/02/18	3	19.80	5	19.62	19.85	-2	4,147	-0.05%
2019/02/14	0	0.00	1.4	19.44	19.30	-1.4	4,159	-0.03%
2019/02/12	6	19.10	7	19.02	19.15	-1	4,062	-0.02%
2019/02/11	0	0.00	36	18.70	18.75	-36	4,007	-0.90%
2019/01/25	2	18.40	0	0.00	18.35	2	4,066	0.05%
2019/01/24	1	18.35	1	18.55	18.30	0	4,161	0.00%
2019/01/22	1	18.20	0	0.00	18.20	1	4,305	0.02%
2019/01/21	0	0.00	8	18.64	18.70	-8	4,434	-0.18%
2019/01/17	4	18.11	0	0.00	18.00	4	4,714	0.08%
2019/01/16	0	0.00	1	18.40	18.25	-1	4,755	-0.02%
2019/01/15	2	18.10	0	0.00	18.05	2	4,788	0.04%
2019/01/14	1	18.10	0	0.00	18.05	1	4,824	0.02%
2019/01/11	2	18.33	5	18.40	18.30	-3	4,949	-0.06%
2019/01/10	45	18.74	1	18.90	18.35	44	4,959	0.89%
2019/01/09	0	0.00	8	18.75	18.85	-8	4,820	-0.17%
2019/01/07	0	0.00	1	17.95	17.85	-1	4,930	-0.02%
2019/01/03	1	17.80	0	0.00	17.80	1	5,137	0.02%
2018/12/28	3	18.28	1	18.35	18.15	2	5,291	0.04%
2018/12/27	0	0.00	1	18.20	18.00	-1	5,234	-0.02%
2018/12/26	3	17.60	3	17.67	17.70	0	5,199	0.00%
2018/12/25	1	17.10	0	0.00	17.10	1	5,212	0.02%
2018/12/24	0	0.00	1	17.65	17.60	-1	5,264	-0.02%
2018/12/22	1	17.45	0	0.00	17.45	1	5,308	0.02%
2018/12/21	2	17.43	1	17.65	17.60	1	5,425	0.02%
2018/12/20	2	17.78	0	0.00	17.70	2	5,493	0.04%
2018/12/19	2	18.40	3	18.40	18.25	-1	5,627	-0.02%
2018/12/18	1	17.80	0	0.00	18.10	1	5,672	0.02%
2018/12/14	5	18.26	0	0.00	18.15	5	5,789	0.09%
2018/12/13	3	18.48	0	0.00	18.45	3	5,866	0.05%
2018/12/12	1	19.00	5	18.52	18.95	-4	5,877	-0.07%
2018/12/11	0	0.00	1	17.65	17.65	-1	5,783	-0.02%
2018/12/10	2	17.35	1	17.60	17.50	1	5,967	0.02%
2018/12/07	0	0.00	10	17.90	17.90	-10	6,060	-0.16%
2018/12/05	2	18.55	0	0.00	18.45	2	6,429	0.03%
2018/12/04	1	19.55	1	19.80	19.05	0	6,520	0.00%
2018/12/03	0	0.00	1	19.00	19.30	-1	6,460	-0.02%
2018/11/30	0	0.00	4	18.54	18.65	-4	6,410	-0.06%
2018/11/29	0	0.00	4	18.21	18.05	-4	6,318	-0.06%
2018/11/28	0	0.00	3	17.78	17.85	-3	6,290	-0.05%
2018/11/22	3	17.48	1	17.55	17.25	2	6,360	0.03%
2018/11/19	0	0.00	1	17.10	17.30	-1	6,494	-0.02%
2018/11/16	1	16.95	1	17.15	16.95	0	6,486	0.00%
2018/11/15	3	16.78	0	0.00	16.85	3	6,457	0.05%
2018/11/14	1	17.00	1	17.05	17.00	0	6,473	0.00%
2018/11/08	1	16.85	1	17.20	16.65	0	6,995	0.00%
2018/11/07	0	0.00	1	16.70	16.75	-1	7,063	-0.01%
2018/11/06	2	16.45	1	16.75	16.30	1	7,272	0.01%
2018/11/02	1	16.45	1	16.80	16.35	0	7,498	0.00%
2018/10/31	0	0.00	13	15.50	15.70	-13	7,598	-0.17%
2018/10/30	2	15.00	0	0.00	14.95	2	7,590	0.03%
2018/10/29	13	15.10	2	15.33	15.35	11	7,595	0.14%
2018/10/26	1	15.45	7	15.72	15.60	-6	7,951	-0.08%
2018/10/25	1	14.70	2	14.75	14.40	-1	7,877	-0.01%
2018/10/24	1	15.60	1	15.75	15.60	0	7,892	0.00%
2018/10/19	6	16.01	0	0.00	16.35	6	8,881	0.07%
2018/10/18	2	16.25	1	16.35	16.35	1	8,793	0.01%
2018/10/17	1	16.60	0	0.00	16.35	1	8,833	0.01%
2018/10/15	1	16.50	0	0.00	16.35	1	9,239	0.01%
2018/10/12	13	16.85	11	16.72	16.90	2	9,365	0.02%
2018/10/11	3	17.10	1	17.10	17.10	2	9,529	0.02%
2018/10/09	15	19.48	10	19.03	19.00	5	9,615	0.05%
2018/10/05	7	20.91	3	21.10	20.85	4	10,078	0.04%
2018/10/03	3	22.47	1	22.75	22.30	2	10,566	0.02%
2018/10/02	6	22.43	0	0.00	22.35	6	10,690	0.06%
2018/10/01	0	0.00	2	22.98	23.00	-2	10,939	-0.02%
2018/09/28	1	22.80	3	22.88	22.80	-2	11,295	-0.02%
2018/09/27	2	22.65	2	22.45	22.65	0	11,474	0.00%
2018/09/26	3	22.50	3	22.70	22.40	0	11,747	0.00%
2018/09/25	0	0.00	4	21.78	22.40	-4	11,930	-0.03%
2018/09/21	3	21.15	10.7	21.21	21.35	-7.7	12,137	-0.06%
2018/09/20	1	21.00	0	0.00	21.00	1	12,721	0.01%
2018/09/19	5	21.70	3	21.75	21.70	2	12,984	0.02%
2018/09/17	1	21.10	0	0.00	21.30	1	13,956	0.01%
2018/09/14	7	21.27	6	21.15	21.05	1	14,785	0.01%
2018/09/13	1	20.45	2	20.85	20.55	-1	16,738	-0.01%
2018/09/12	16	20.65	0	0.00	20.40	16	17,880	0.09%
2018/09/11	6	20.90	5	20.95	21.25	1	18,847	0.01%
2018/09/10	4	20.55	4	20.85	20.85	0	19,986	0.00%
2018/09/07	3	22.57	0	0.00	21.90	3	20,432	0.01%
2018/09/06	2	23.10	3	23.15	22.95	-1	20,458	0.00%
2018/09/05	0	0.00	5	22.86	22.95	-5	20,773	-0.02%
2018/09/04	1	22.45	1	22.65	22.60	0	20,969	0.00%
2018/09/03	5	22.37	0	0.00	22.25	5	21,380	0.02%
2018/08/31	1	22.85	0	0.00	22.90	1	21,938	0.00%
2018/08/30	5	23.30	1	23.05	22.85	4	22,077	0.02%
2018/08/29	1	23.10	2	23.33	22.85	-1	22,219	0.00%
2018/08/28	2	22.83	3	23.00	22.70	-1	22,516	0.00%
2018/08/27	1	22.30	0	0.00	22.50	1	22,837	0.00%
2018/08/24	1	22.30	1	22.45	22.45	0	23,645	0.00%
2018/08/22	2	22.13	3	22.22	22.05	-1	24,375	0.00%
2018/08/21	1	22.10	0	0.00	22.20	1	24,402	0.00%
2018/08/20	6	22.10	4	22.46	22.00	2	24,419	0.01%
2018/08/17	18	22.42	22	22.46	22.25	-4	24,401	-0.02%
2018/08/16	26	22.57	18	22.46	22.35	8	24,380	0.03%
2018/08/15	1	21.90	0	0.00	21.75	1	24,083	0.00%
2018/08/14	2	22.38	7	22.71	22.55	-5	23,947	-0.02%
2018/08/13	14	22.85	2	22.68	22.40	12	23,859	0.05%
2018/08/10	6	24.71	14	25.01	24.50	-8	23,631	-0.03%
2018/08/09	7	24.68	1	24.85	24.50	6	23,490	0.03%
2018/08/08	5	25.28	7	25.26	25.10	-2	23,518	-0.01%
2018/08/07	3	25.50	6	25.35	25.20	-3	23,422	-0.01%
2018/08/06	1	26.25	0	0.00	26.30	1	23,274	0.00%
2018/08/03	1	26.05	0	0.00	26.10	1	23,219	0.00%
2018/08/02	213	26.91	192	26.03	26.00	21	23,130	0.09%	大買/大賣/
2018/08/01	7	26.27	1	26.50	26.40	6	22,657	0.03%
2018/07/31	3	26.40	4	26.38	26.50	-1	22,500	0.00%
2018/07/30	2	26.13	6	26.31	26.15	-4	22,424	-0.02%
2018/07/27	16	26.28	20	26.65	26.85	-4	22,151	-0.02%
2018/07/26	2	25.48	2	25.75	25.45	0	21,477	0.00%
2018/07/25	1	24.95	1	25.20	24.95	0	21,285	0.00%
2018/07/24	1	25.10	1	25.10	25.00	0	21,245	0.00%
2018/07/23	7.4	25.04	3	25.33	24.60	4.4	21,176	0.02%
2018/07/20	8	25.73	3	25.83	25.85	5	20,869	0.02%
2018/07/19	4	26.80	7	26.94	27.10	-3	20,670	-0.01%
2018/07/18	12	26.62	4	26.81	26.50	8	20,395	0.04%
2018/07/17	7	27.23	0	0.00	26.65	7	20,214	0.03%
2018/07/16	12	27.61	17	27.61	27.50	-5	20,095	-0.02%
2018/07/13	3	27.70	6	27.72	27.40	-3	19,820	-0.02%
2018/07/12	3	27.00	1	27.25	26.85	2	19,498	0.01%
2018/07/11	26	27.40	11	27.31	27.00	15	19,339	0.08%
2018/07/10	2	26.75	2	27.18	27.00	0	18,959	0.00%
2018/07/09	18	26.86	20	27.21	27.20	-2	18,764	-0.01%
2018/07/06	11	26.05	10	26.27	26.30	1	18,472	0.01%
2018/07/05	9	26.73	6	26.88	25.90	3	18,151	0.02%
2018/07/04	13	27.89	6	28.21	27.60	7	17,948	0.04%
2018/07/03	62	28.42	20	28.80	27.70	42	17,621	0.24%
2018/07/02	38	28.59	3	29.38	28.45	35	17,320	0.20%
2018/06/29	53	28.67	36	29.77	29.40	17	17,004	0.10%
2018/06/28	9	29.07	4	28.30	28.75	5	16,361	0.03%
2018/06/27	8	30.30	5	30.30	29.80	3	16,090	0.02%
2018/06/26	18	29.62	10	29.92	29.80	8	15,756	0.05%
2018/06/25	28	31.56	8	31.81	30.85	20	15,136	0.13%
2018/06/22	29	34.56	16	34.74	33.25	13	14,312	0.09%
2018/06/21	14	32.68	30	33.02	33.40	-16	12,210	-0.13%
2018/06/20	137	31.60	119	31.03	30.40	18	11,036	0.16%	大買/大賣/
2018/06/19	11	32.24	17	32.52	32.35	-6	9,988	-0.06%
2018/06/15	11	28.07	69	29.71	30.45	-58	8,619	-0.67%
2018/06/14	17	28.05	6	27.86	27.70	11	8,117	0.14%
2018/06/13	15	28.23	22	28.81	28.30	-7	8,003	-0.09%
2018/06/12	19	27.91	3	27.83	27.75	16	7,649	0.21%
2018/06/11	6	29.38	26	29.33	28.85	-20	7,406	-0.27%
2018/06/08	17	27.98	27	28.36	28.55	-10	7,046	-0.14%
2018/06/07	16	27.03	1	27.35	27.00	15	6,556	0.23%
2018/06/06	8	26.94	2	27.20	27.45	6	6,469	0.09%
2018/06/05	9	26.83	10	27.38	27.30	-1	6,305	-0.02%
2018/06/04	20	27.08	29	27.07	26.65	-9	6,121	-0.15%
2018/06/01	10	26.91	8	26.75	26.85	2	5,703	0.04%
2018/05/31	4	24.76	41	25.39	25.60	-37	4,897	-0.76%
2018/05/24	0	0.00	11	22.35	22.55	-11	4,402	-0.25%
2018/05/23	0	0.00	2	22.10	22.05	-2	4,397	-0.05%
2018/05/22	0	0.00	0.1	22.05	22.05	-0.1	4,458	0.00%
2018/05/18	0	0.00	1	22.15	22.00	-1	4,516	-0.02%
2018/05/16	1	22.70	0	0.00	22.75	1	4,561	0.02%
2018/05/11	0	0.00	25	22.13	21.85	-25	4,560	-0.55%
2018/05/10	10	21.90	0	0.00	21.90	10	4,590	0.22%
2018/05/03	0	0.00	4	22.10	22.40	-4	4,685	-0.09%
2018/05/02	25	22.16	0	0.00	22.15	25	4,755	0.53%
2018/04/20	1	23.30	0	0.00	23.55	1	5,516	0.02%
2018/04/19	0	0.00	0	23.25	23.30	0	5,648	0.00%
2018/04/18	0	0.00	14	22.70	22.50	-14	5,700	-0.25%
2018/04/11	0	0.00	25	22.96	22.75	-25	5,807	-0.43%
2018/04/10	30	23.65	6	23.34	23.35	24	5,975	0.40%
2018/04/09	0	0.00	1	22.80	23.20	-1	5,937	-0.02%
2018/04/03	0.1	23.00	0	0.00	23.05	0.1	5,902	0.00%
2018/03/31	32	23.04	30	22.83	22.90	2	5,933	0.03%
2018/03/29	0	0.00	0.1	22.95	23.00	-0.1	5,981	0.00%
2018/03/23	1	21.35	0	0.00	21.40	1	5,789	0.02%
2018/03/22	31	22.49	0	0.00	22.30	31	5,800	0.53%
2018/03/20	0.6	23.15	0	0.00	23.15	0.6	5,721	0.01%
2018/03/13	20	24.45	0	0.00	24.05	20	5,946	0.34%
2018/03/08	0	0.00	13	24.28	23.80	-13	6,163	-0.21%
2018/03/06	2	23.33	0	0.00	23.85	2	6,221	0.03%
2018/03/02	5	23.85	1	23.65	23.85	4	6,628	0.06%
2018/03/01	4	23.65	1	24.30	24.30	3	6,814	0.04%
2018/02/27	1	24.05	30	24.00	23.30	-29	7,022	-0.41%
2018/02/26	0	0.00	2	23.30	23.25	-2	7,364	-0.03%
2018/02/12	0	0.00	10	21.90	21.55	-10	8,672	-0.12%
2018/02/09	0.6	21.85	0	0.00	21.85	0.6	8,696	0.01%
2018/01/22	0	0.00	30	23.87	23.25	-30	9,375	-0.32%
2018/01/18	0	0.00	4	23.78	23.55	-4	9,269	-0.04%
2018/01/17	0	0.00	9	23.15	23.30	-9	9,004	-0.10%
2018/01/16	1	23.20	0	0.00	23.30	1	8,980	0.01%
2018/01/15	0	0.00	39	22.61	23.25	-39	8,829	-0.44%
2018/01/12	3	22.35	5	22.35	22.20	-2	8,657	-0.02%
2018/01/11	5	21.30	0	0.00	21.30	5	8,558	0.06%
2018/01/10	1	21.15	0	0.00	21.15	1	8,606	0.01%
2018/01/09	2	21.70	0	0.00	21.40	2	8,630	0.02%
2018/01/08	2	21.95	0	0.00	21.45	2	8,685	0.02%